PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	63.000	63.960	61.675	61.675	60.989	118,624
2023-12-19	61.400	63.150	61.400	61.675	60.989	182,727
2023-12-18	61.290	61.730	60.850	61.675	60.989	97,700
2023-12-15	61.250	62.270	60.810	61.675	60.989	91,845
2023-12-14	62.240	64.111	59.350	59.350	58.690	162,240
2023-12-13	59.000	60.109	58.560	59.350	58.690	59,196
2023-12-12	59.086	59.260	58.130	58.450	57.800	119,449
2023-12-11	59.250	59.780	59.010	59.225	58.566	72,394
2023-12-08	58.697	59.725	57.390	59.225	58.566	119,184
2023-12-07	59.330	59.330	58.120	58.375	57.725	92,815
2023-12-06	58.350	60.440	57.240	60.000	59.332	169,024
2023-12-05	59.850	59.850	57.330	57.900	57.256	225,475
2023-12-04	59.970	60.390	59.230	59.600	58.937	122,426
2023-12-01	57.780	59.540	57.469	58.575	57.923	124,431
2023-11-30	58.200	58.360	57.050	57.450	56.811	79,619
2023-11-29	59.260	60.160	57.000	57.000	56.366	112,123
2023-11-28	55.000	58.490	55.000	57.000	56.366	117,644
2023-11-27	55.968	56.960	55.720	56.250	55.624	95,164
2023-11-24	56.340	56.340	55.550	56.250	55.624	663,044
2023-11-23	56.850	56.850	56.850	56.850	56.217	0
2023-11-22	55.450	56.850	55.440	56.850	56.217	93,764
2023-11-21	56.650	56.850	55.289	56.850	56.217	93,339
2023-11-20	56.560	57.230	56.260	56.850	56.217	67,199
2023-11-17	56.910	56.960	56.320	56.850	56.217	55,539
2023-11-16	58.090	58.240	56.552	56.850	56.217	367,214
2023-11-15	57.150	58.540	56.680	58.350	57.701	624,820
2023-11-14	55.680	57.180	55.480	57.050	56.415	147,328
2023-11-13	54.490	54.720	53.980	54.700	54.091	61,915
2023-11-10	54.405	54.640	53.870	54.100	53.498	72,545
2023-11-09	55.180	56.010	53.555	55.550	54.932	52,568
2023-11-08	54.500	55.810	53.555	53.850	53.251	105,739
2023-11-07	54.430	55.040	54.050	54.925	54.314	94,328
2023-11-06	56.100	56.640	54.182	54.950	54.338	246,291
2023-11-03	55.190	56.260	55.000	55.700	55.080	129,974
2023-11-02	55.215	55.400	52.560	54.375	53.770	357,690
2023-11-01	51.990	52.200	51.110	51.550	50.976	131,262
2023-10-31	51.040	51.838	50.870	51.450	50.877	83,731
2023-10-30	50.930	51.440	50.590	50.900	50.334	124,563
2023-10-27	51.510	51.645	50.380	51.055	50.487	156,712
2023-10-26	50.920	52.244	50.900	51.600	51.026	193,395
2023-10-25	52.990	53.002	51.230	51.900	51.322	263,864
2023-10-24	53.900	54.590	53.600	54.000	53.399	77,279
2023-10-23	52.707	54.118	52.673	53.625	53.028	110,230
2023-10-20	54.540	54.540	53.450	53.600	53.004	156,034
2023-10-19	55.670	56.550	55.150	56.550	55.921	134,551
2023-10-18	56.540	57.080	56.150	56.550	55.921	59,499
2023-10-17	56.510	57.580	56.510	57.275	56.638	99,455
2023-10-16	56.090	57.050	55.810	56.575	55.945	92,694
2023-10-13	56.500	56.830	55.580	56.200	55.575	116,188
2023-10-12	58.500	58.500	56.290	57.025	56.390	78,425
2023-10-11	58.128	58.870	57.580	58.025	57.379	74,517
2023-10-10	57.960	58.495	57.410	58.000	57.355	85,831
2023-10-09	56.940	57.888	56.330	57.125	56.489	115,568
2023-10-06	56.785	57.860	55.871	57.025	56.390	125,794
2023-10-05	58.390	58.390	57.291	57.350	56.712	93,261
2023-10-04	58.160	58.400	57.323	58.050	57.404	48,879
2023-10-03	57.890	58.648	57.301	57.900	57.256	73,795
2023-10-02	58.669	59.629	58.019	59.000	58.343	73,498
2023-09-29	58.729	59.312	58.080	58.675	58.022	51,722
2023-09-28	57.450	58.401	57.035	58.250	57.602	95,352

← NewerPage 13 of 22 · 1,264 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.