PayPal Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	63.240	64.751	63.080	64.400	63.683	154,488
2024-03-15	63.000	63.830	62.447	62.900	62.200	77,941
2024-03-14	62.500	64.190	62.270	63.100	62.398	363,258
2024-03-13	59.980	63.271	59.820	62.250	61.557	234,898
2024-03-12	60.160	60.450	59.300	60.150	59.481	95,272
2024-03-11	59.220	60.220	59.000	60.000	59.332	167,395
2024-03-08	58.720	59.510	58.270	58.900	58.245	105,961
2024-03-07	58.120	58.990	57.960	58.450	57.800	363,874
2024-03-06	58.626	58.920	57.910	58.450	57.800	182,303
2024-03-05	59.670	60.820	58.580	59.250	58.591	108,212
2024-03-04	60.420	60.600	58.870	59.500	58.838	105,483
2024-03-01	60.430	61.640	60.220	60.600	59.926	103,195
2024-02-29	60.250	61.858	60.020	60.600	59.926	1,730,449
2024-02-28	60.370	60.900	59.430	60.725	60.049	116,437
2024-02-27	59.580	60.080	59.440	59.675	59.011	85,389
2024-02-26	59.200	60.180	58.780	59.200	58.541	116,117
2024-02-23	58.740	59.425	58.260	59.250	58.591	88,936
2024-02-22	57.950	58.580	57.405	58.350	57.701	88,951
2024-02-21	58.080	58.450	57.430	58.075	57.429	92,925
2024-02-20	58.785	59.011	58.300	58.650	57.997	172,904
2024-02-19	59.325	59.325	59.325	59.325	58.665	0
2024-02-16	59.350	59.747	58.470	59.325	58.665	379,264
2024-02-15	59.000	60.230	58.150	59.375	58.714	143,135
2024-02-14	58.590	58.740	57.651	57.850	57.206	133,415
2024-02-13	59.500	59.500	57.865	58.350	57.701	154,850
2024-02-12	59.200	60.610	58.450	59.400	58.739	478,598
2024-02-09	56.250	58.690	56.180	58.225	57.577	301,420
2024-02-08	58.350	63.450	55.880	63.450	62.744	566,506
2024-02-07	63.870	64.800	62.850	63.450	62.744	129,160
2024-02-06	61.844	63.470	61.630	63.250	62.546	151,978
2024-02-05	62.500	62.500	61.300	61.750	61.063	139,279
2024-02-02	62.370	62.622	61.000	62.275	61.582	1,698,304
2024-02-01	61.740	61.980	60.660	60.900	60.222	134,910
2024-01-31	63.000	63.280	62.280	62.850	62.151	80,738
2024-01-30	63.510	63.940	62.080	62.600	61.903	107,896
2024-01-29	61.570	63.280	60.880	63.000	62.299	140,149
2024-01-26	60.150	62.070	60.000	61.775	61.088	194,684
2024-01-25	63.650	64.310	58.930	63.550	62.843	555,102
2024-01-24	65.400	65.930	63.120	63.700	62.991	241,243
2024-01-23	64.836	65.728	64.193	65.200	64.474	349,928
2024-01-22	66.990	68.189	63.930	65.450	64.722	343,065
2024-01-19	63.500	65.665	62.090	64.550	63.832	1,779,148
2024-01-18	60.000	61.560	60.000	61.000	60.321	142,976
2024-01-17	57.700	58.850	56.471	58.050	57.404	266,000
2024-01-16	60.390	60.390	58.235	59.000	58.343	161,315
2024-01-15	61.100	61.100	61.100	61.100	60.420	0
2024-01-12	62.000	62.000	60.740	61.100	60.420	151,487
2024-01-11	61.180	61.459	60.090	60.350	59.678	95,320
2024-01-10	61.200	61.300	60.298	60.850	60.173	90,395
2024-01-09	60.540	62.018	60.200	61.775	61.088	115,646
2024-01-08	59.950	61.570	59.950	61.250	60.568	99,645
2024-01-05	58.210	60.370	57.740	59.725	59.060	111,399
2024-01-04	58.350	59.020	57.470	58.850	58.195	103,564
2024-01-03	61.580	61.580	58.350	58.750	58.096	228,905
2024-01-02	61.900	62.135	60.440	61.400	60.717	153,396
2023-12-29	63.170	63.225	61.150	63.225	62.521	145,720
2023-12-28	62.566	63.500	62.125	62.900	62.200	111,513
2023-12-27	62.610	62.804	62.100	62.100	61.409	107,340
2023-12-22	61.880	62.720	61.670	62.100	61.409	73,167
2023-12-21	62.580	62.580	61.600	61.675	60.989	752,776

← NewerPage 12 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1400 USD
2026-06-04	0.1400 USD
2026-03-04	0.1400 USD
2025-11-19	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.