PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	59.050	59.560	56.538	57.800	57.157	145,370
2023-09-26	57.150	59.220	57.150	58.950	58.294	77,883
2023-09-25	57.530	58.659	57.512	58.450	57.800	57,455
2023-09-22	59.080	59.198	57.931	58.775	58.121	59,375
2023-09-21	61.680	61.680	58.660	59.050	58.393	104,623
2023-09-20	62.190	62.598	61.500	61.725	61.038	74,711
2023-09-19	62.330	62.940	61.451	61.625	60.939	327,624
2023-09-18	63.370	63.512	62.750	63.200	62.497	48,732
2023-09-15	64.660	65.690	63.982	65.050	64.326	125,759
2023-09-14	63.320	64.572	63.320	64.500	63.782	83,974
2023-09-13	62.810	63.315	62.181	63.050	62.348	35,875
2023-09-12	61.785	63.679	61.785	63.250	62.546	63,768
2023-09-11	61.738	62.225	61.270	61.550	60.865	61,196
2023-09-08	61.575	61.680	60.328	60.700	60.024	80,725
2023-09-07	61.954	62.055	61.142	61.650	60.964	76,769
2023-09-06	63.173	63.818	62.700	63.250	62.546	83,009
2023-09-05	63.510	64.160	63.055	63.600	62.892	76,561
2023-09-04	63.100	63.100	63.100	63.100	62.398	0
2023-09-01	63.150	63.529	62.749	63.100	62.398	79,160
2023-08-31	62.720	63.389	62.451	62.975	62.274	100,280
2023-08-30	62.470	63.230	62.200	62.950	62.249	82,846
2023-08-29	61.610	62.665	61.545	62.325	61.631	88,459
2023-08-25	60.710	61.599	60.102	60.900	60.222	76,771
2023-08-24	62.320	62.320	60.621	60.750	60.074	105,337
2023-08-23	61.550	62.365	60.965	62.075	61.384	121,753
2023-08-22	59.870	61.050	59.630	61.050	60.371	170,090
2023-08-21	59.180	59.769	58.780	58.900	58.245	82,743
2023-08-18	57.380	59.800	57.320	59.350	58.690	157,086
2023-08-17	59.620	59.620	58.190	58.450	57.800	214,662
2023-08-16	59.690	60.170	59.311	59.750	59.085	99,477
2023-08-15	62.720	63.270	59.872	61.200	60.519	315,083
2023-08-14	61.734	63.130	61.650	63.100	62.398	120,517
2023-08-11	62.241	62.492	61.480	61.950	61.261	79,469
2023-08-10	62.630	63.042	62.075	62.350	61.656	69,496
2023-08-09	63.130	63.396	62.140	62.300	61.607	105,167
2023-08-08	64.050	64.050	62.500	62.650	61.953	142,099
2023-08-07	64.000	64.750	62.235	63.425	62.719	188,254
2023-08-04	64.730	64.940	63.052	64.425	63.708	172,580
2023-08-03	67.700	67.700	64.322	66.650	65.908	397,289
2023-08-02	74.700	74.960	72.601	73.100	72.286	140,209
2023-08-01	76.820	76.820	74.570	75.025	74.190	165,247
2023-07-31	76.000	76.491	74.850	76.000	75.154	145,878
2023-07-28	72.890	74.170	72.868	74.100	73.275	179,598
2023-07-27	74.330	75.020	72.350	74.350	73.523	136,483
2023-07-26	74.200	74.200	72.435	72.600	71.792	37,556
2023-07-25	73.840	74.297	73.225	73.225	72.410	287,930
2023-07-24	73.118	73.930	73.040	73.300	72.484	64,948
2023-07-21	73.000	73.600	71.852	72.850	72.039	41,126
2023-07-20	74.220	74.670	72.800	73.325	72.509	186,934
2023-07-19	74.585	75.005	73.910	74.825	73.992	88,846
2023-07-18	73.610	74.370	73.280	74.200	73.374	62,834
2023-07-17	72.523	73.669	71.963	72.900	72.089	94,286
2023-07-14	72.684	72.919	71.960	72.350	71.545	67,253
2023-07-13	71.494	72.720	71.080	71.800	71.001	132,999
2023-07-12	71.090	71.850	70.320	71.125	70.333	103,694
2023-07-11	69.600	70.680	69.465	70.450	69.666	156,895
2023-07-10	66.875	69.339	66.780	68.800	68.034	82,286
2023-07-07	66.190	67.580	66.040	67.250	66.502	64,099
2023-07-06	67.960	67.960	65.632	65.850	65.117	81,841
2023-07-05	68.020	68.888	67.000	68.450	67.688	72,844

← NewerPage 14 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.