PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	76.670	77.830	76.500	77.570	76.707	20,910
2023-01-09	76.960	78.765	76.540	78.070	77.201	64,289
2023-01-06	76.200	76.781	73.995	76.320	75.471	48,359
2023-01-05	77.268	77.290	75.715	76.470	75.619	25,735
2023-01-04	76.295	78.410	75.475	77.605	76.741	56,764
2023-01-03	73.700	75.155	73.405	74.210	73.384	83,379
2022-12-30	69.270	70.699	69.077	69.905	69.127	9,275
2022-12-29	68.390	70.579	68.330	70.255	69.473	27,830
2022-12-28	68.170	69.395	67.355	67.925	67.169	22,487
2022-12-23	67.720	69.149	67.720	68.720	67.955	16,568
2022-12-22	68.230	68.440	66.405	67.250	66.502	35,922
2022-12-21	68.575	70.137	68.100	69.970	69.191	40,238
2022-12-20	68.385	70.068	68.170	68.545	67.782	19,348
2022-12-19	69.260	69.593	67.790	68.965	68.198	21,291
2022-12-16	69.540	70.417	68.460	68.865	68.099	41,601
2022-12-15	71.380	72.630	69.455	70.035	69.256	770,047
2022-12-14	73.170	74.316	72.459	74.015	73.191	72,718
2022-12-13	77.210	77.750	73.169	75.130	74.294	55,500
2022-12-12	73.879	74.435	72.824	74.435	73.607	34,465
2022-12-09	74.220	74.700	73.760	74.435	73.607	109,740
2022-12-08	75.170	75.730	73.860	75.240	74.403	38,684
2022-12-07	71.515	75.308	71.070	71.915	71.115	40,261
2022-12-06	73.440	73.735	71.370	72.495	71.688	163,654
2022-12-05	74.010	75.410	73.097	74.765	73.933	47,303
2022-12-02	76.865	77.000	74.778	75.360	74.521	79,253
2022-12-01	79.100	80.710	78.140	78.490	77.616	274,236
2022-11-30	77.790	78.290	75.350	76.200	75.352	79,919
2022-11-29	79.930	80.680	77.710	78.475	77.602	1,211,061
2022-11-28	80.160	82.610	79.950	80.765	79.866	87,642
2022-11-25	80.505	80.600	79.550	80.065	79.174	35,211
2022-11-24	80.545	80.545	80.545	80.545	79.649	0
2022-11-23	79.430	80.819	78.810	80.545	79.649	50,759
2022-11-22	80.054	80.630	76.080	80.160	79.268	908,826
2022-11-21	84.218	85.180	80.980	85.180	84.232	40,751
2022-11-18	87.139	87.139	84.485	85.180	84.232	43,356
2022-11-17	84.745	87.210	83.539	86.010	85.053	16,743
2022-11-16	89.860	89.860	85.550	86.350	85.389	1,248,371
2022-11-15	92.445	92.500	89.990	90.690	89.681	82,695
2022-11-14	90.160	91.295	88.985	89.560	88.563	30,478
2022-11-11	86.785	91.165	86.500	88.955	87.965	42,899
2022-11-10	84.078	86.325	83.210	84.090	83.154	68,265
2022-11-09	80.220	80.220	78.094	78.980	78.101	64,583
2022-11-08	78.200	83.229	78.150	81.880	80.969	127,598
2022-11-07	76.625	78.160	76.258	77.465	76.603	76,274
2022-11-04	74.990	75.200	71.180	73.285	72.469	183,446
2022-11-03	78.810	79.450	75.310	77.605	76.741	73,853
2022-11-02	83.110	84.115	81.160	81.655	80.746	1,257,142
2022-11-01	84.800	86.075	83.078	83.395	82.467	35,487
2022-10-31	85.400	86.051	82.490	84.100	83.164	40,561
2022-10-28	88.480	88.480	84.210	86.275	85.315	35,970
2022-10-27	88.570	89.645	87.494	88.470	87.485	56,558
2022-10-26	91.000	91.169	87.930	90.775	89.765	59,894
2022-10-25	86.228	89.310	86.000	87.665	86.689	46,098
2022-10-24	84.490	84.550	80.911	82.350	81.434	14,035
2022-10-21	84.780	85.050	82.460	82.885	81.963	18,153
2022-10-20	84.483	87.500	84.130	86.270	85.310	20,992
2022-10-19	84.370	85.745	83.315	85.045	84.099	15,215
2022-10-18	87.412	87.555	84.740	85.045	84.099	24,593
2022-10-17	83.285	84.440	82.670	83.470	82.541	22,481
2022-10-14	84.880	85.500	80.789	81.840	80.929	33,766

← NewerPage 17 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.