PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	68.100	68.100	68.100	68.100	67.342	0
2023-07-03	67.100	68.600	66.920	68.100	67.342	83,541
2023-06-30	66.190	66.920	65.770	66.150	65.414	52,498
2023-06-29	66.095	67.329	65.755	65.925	65.191	45,981
2023-06-28	66.040	66.450	65.620	66.050	65.315	33,527
2023-06-27	66.960	67.038	65.780	66.600	65.859	37,851
2023-06-26	66.950	67.580	66.612	67.000	66.254	45,613
2023-06-23	67.380	68.140	65.880	66.650	65.908	83,394
2023-06-22	67.701	68.410	67.099	67.725	66.971	60,399
2023-06-21	69.231	69.231	67.260	67.650	66.897	177,268
2023-06-20	67.305	69.181	66.869	68.275	67.515	167,433
2023-06-19	65.930	66.050	65.930	66.050	65.315	685
2023-06-16	66.050	67.139	65.295	65.350	64.623	71,735
2023-06-15	63.989	65.560	62.700	64.650	63.931	82,962
2023-06-14	64.138	65.089	63.190	64.175	63.461	131,053
2023-06-13	63.663	64.230	63.290	64.000	63.288	47,231
2023-06-12	63.630	64.260	63.145	63.225	62.521	63,605
2023-06-09	64.040	64.040	62.440	63.225	62.521	67,969
2023-06-08	64.165	64.675	63.992	64.500	63.782	79,293
2023-06-07	65.250	65.300	63.587	64.575	63.856	93,890
2023-06-06	64.530	65.110	64.235	64.575	63.856	65,061
2023-06-05	64.030	64.958	63.552	64.100	63.387	91,397
2023-06-02	63.500	64.365	63.050	63.975	63.263	176,606
2023-06-01	62.444	63.230	61.870	62.600	61.903	90,688
2023-05-31	61.887	63.180	61.175	61.375	60.692	87,937
2023-05-30	61.189	61.545	59.569	59.950	59.283	118,127
2023-05-26	59.660	60.590	58.960	59.900	59.233	93,547
2023-05-25	61.800	61.800	59.391	59.850	59.184	122,365
2023-05-24	61.562	61.995	61.230	61.875	61.186	43,776
2023-05-23	63.030	63.270	62.191	63.200	62.497	87,889
2023-05-22	60.910	63.120	60.660	62.900	62.200	143,264
2023-05-19	61.700	61.900	60.708	61.100	60.420	136,347
2023-05-18	61.130	61.630	60.475	61.625	60.939	157,229
2023-05-17	61.150	61.699	60.410	61.125	60.445	129,107
2023-05-16	61.772	61.950	60.755	60.950	60.272	194,433
2023-05-15	61.920	62.679	61.638	61.950	61.261	119,511
2023-05-12	64.688	64.688	61.770	62.850	62.151	249,438
2023-05-11	63.320	64.370	62.652	64.075	63.362	218,815
2023-05-10	66.000	66.590	62.799	64.200	63.486	1,380,283
2023-05-09	70.850	70.850	66.398	68.400	67.639	314,856
2023-05-05	73.148	74.730	73.020	74.700	73.869	43,056
2023-05-04	71.980	73.025	71.788	72.275	71.471	68,786
2023-05-03	72.410	72.952	71.700	72.150	71.347	74,148
2023-05-02	75.000	75.000	71.955	72.350	71.545	117,038
2023-04-28	74.260	76.028	74.150	75.650	74.808	53,375
2023-04-27	73.025	74.320	73.025	73.600	72.781	69,867
2023-04-26	72.052	72.720	71.040	72.275	71.471	44,056
2023-04-25	73.800	74.253	72.078	72.900	72.089	75,324
2023-04-24	73.800	74.845	73.410	73.500	72.682	107,346
2023-04-21	73.310	73.910	72.939	73.450	72.633	78,287
2023-04-20	74.410	74.880	74.040	74.325	73.498	43,284
2023-04-19	75.750	75.750	74.165	74.425	73.597	45,312
2023-04-18	77.750	77.899	76.342	76.675	75.822	32,788
2023-04-17	76.500	77.863	76.500	77.200	76.341	50,026
2023-04-14	75.239	76.630	75.120	75.950	75.105	32,297
2023-04-13	73.500	75.538	73.500	75.350	74.511	126,693
2023-04-12	74.030	75.580	73.840	74.400	73.572	98,766
2023-04-11	76.100	76.400	73.221	73.650	72.830	49,331
2023-04-06	73.270	74.919	72.329	74.200	73.374	30,995
2023-04-05	75.090	75.110	73.151	73.175	72.361	17,455

← NewerPage 15 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.