PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	75.565	75.655	74.740	75.150	74.314	26,667
2023-04-03	75.300	75.890	74.757	75.100	74.264	33,378
2023-03-31	74.540	75.422	74.196	75.075	74.240	19,092
2023-03-30	74.990	75.080	73.954	74.220	73.394	26,670
2023-03-29	73.097	74.250	73.000	73.685	72.865	26,838
2023-03-28	73.060	73.533	71.888	72.835	72.024	15,960
2023-03-27	74.870	75.120	73.208	73.905	73.083	58,378
2023-03-24	72.400	73.697	71.598	73.025	72.212	38,909
2023-03-23	74.340	74.485	71.878	73.570	72.751	107,939
2023-03-22	76.880	77.068	75.163	75.305	74.467	171,547
2023-03-21	73.220	76.393	73.210	75.345	74.507	517,109
2023-03-20	72.720	74.085	72.045	72.115	71.312	51,704
2023-03-17	74.350	75.025	72.493	73.380	72.563	71,595
2023-03-16	73.630	74.500	72.574	73.855	73.033	21,565
2023-03-15	73.570	73.570	71.800	72.675	71.866	32,647
2023-03-14	73.100	74.626	72.790	73.555	72.736	23,580
2023-03-13	72.622	73.825	71.115	73.290	72.474	28,493
2023-03-10	75.750	76.600	73.120	75.060	74.225	33,195
2023-03-09	75.840	79.258	75.840	78.010	77.142	92,930
2023-03-08	75.000	76.196	74.418	75.240	74.403	26,195
2023-03-07	76.485	77.155	74.840	75.320	74.482	24,207
2023-03-06	77.055	77.760	76.385	77.225	76.366	25,082
2023-03-03	74.425	75.979	74.150	74.760	73.928	12,922
2023-03-02	73.820	73.820	72.600	73.025	72.212	32,533
2023-03-01	74.390	74.390	73.262	73.750	72.929	13,427
2023-02-28	73.491	74.295	73.180	74.050	73.226	12,877
2023-02-27	74.375	74.550	73.534	73.930	73.107	23,210
2023-02-24	75.190	75.190	72.990	73.680	72.860	438,525
2023-02-23	76.098	76.278	73.645	74.230	73.404	299,227
2023-02-22	75.478	76.240	74.950	75.190	74.353	21,864
2023-02-21	73.825	75.520	73.750	75.105	74.269	26,110
2023-02-20	74.420	74.420	74.420	74.420	73.592	0
2023-02-17	76.150	76.200	73.587	74.420	73.592	41,653
2023-02-16	77.020	78.588	76.624	78.210	77.340	380,193
2023-02-15	77.500	78.662	76.095	77.840	76.974	38,409
2023-02-14	78.910	79.330	76.310	76.660	75.807	81,480
2023-02-13	80.800	81.012	78.462	78.980	78.101	646,186
2023-02-10	79.207	82.830	78.610	79.350	78.467	117,225
2023-02-09	79.720	81.800	78.895	79.465	78.581	479,589
2023-02-08	82.330	82.570	79.800	80.200	79.307	52,914
2023-02-07	82.300	83.345	80.875	81.560	80.652	31,142
2023-02-06	83.214	83.750	82.341	82.905	81.982	79,263
2023-02-03	86.960	87.800	85.200	87.675	86.699	31,673
2023-02-02	82.910	88.625	82.910	86.455	85.493	756,884
2023-02-01	81.300	81.672	79.950	80.765	79.866	69,287
2023-01-31	79.640	81.099	79.640	80.850	79.950	101,525
2023-01-30	80.812	81.295	79.555	80.940	80.039	44,524
2023-01-27	80.565	82.480	80.400	81.330	80.425	146,875
2023-01-26	80.090	80.499	78.560	78.965	78.086	376,022
2023-01-25	78.660	79.260	77.314	78.155	77.285	18,941
2023-01-24	79.360	80.340	78.235	79.690	78.803	37,179
2023-01-23	77.860	79.698	76.720	79.210	78.328	35,731
2023-01-20	77.080	78.552	75.930	77.870	77.003	19,081
2023-01-19	77.310	78.270	75.960	76.140	75.293	118,738
2023-01-18	80.180	80.710	77.120	78.375	77.503	94,939
2023-01-17	80.190	80.650	78.920	79.130	78.249	40,420
2023-01-16	78.765	78.765	78.765	78.765	77.888	0
2023-01-13	78.430	79.785	78.111	78.765	77.888	32,493
2023-01-12	78.905	80.280	77.151	78.775	77.898	34,882
2023-01-11	78.694	79.149	77.880	78.810	77.933	31,014

← NewerPage 16 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.