PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	79.350	84.650	79.350	83.710	82.778	50,321
2022-10-12	83.540	85.110	82.380	83.695	82.764	45,913
2022-10-11	84.102	85.740	79.825	85.740	84.786	48,326
2022-10-10	87.252	87.805	84.240	85.740	84.786	52,336
2022-10-07	94.420	94.420	90.031	91.360	90.343	715,708
2022-10-06	93.599	95.486	93.220	95.440	94.378	16,777
2022-10-05	91.085	94.280	90.995	91.580	90.561	27,106
2022-10-04	87.180	92.969	87.180	91.890	90.867	575,296
2022-10-03	86.070	87.530	85.623	87.010	86.042	12,162
2022-09-30	87.900	89.350	87.100	89.115	88.123	9,288
2022-09-29	89.699	89.969	87.960	89.100	88.108	18,170
2022-09-28	83.920	90.150	83.920	87.860	86.882	17,290
2022-09-27	84.260	87.605	84.260	86.110	85.152	58,297
2022-09-26	86.990	88.916	84.280	84.867	83.923	24,151
2022-09-23	86.810	87.350	85.850	86.685	85.720	15,991
2022-09-22	91.180	91.470	87.170	88.360	87.377	64,979
2022-09-21	91.630	94.084	91.630	93.735	92.692	31,995
2022-09-20	92.849	95.030	90.420	92.830	91.797	483,722
2022-09-16	94.520	94.950	91.952	93.210	92.173	20,221
2022-09-15	95.250	98.820	95.020	97.350	96.267	22,204
2022-09-14	96.875	97.620	95.550	96.485	95.411	14,157
2022-09-13	96.200	97.300	93.819	95.480	94.417	25,180
2022-09-12	97.560	99.195	96.860	97.290	96.207	20,671
2022-09-09	96.665	97.260	95.699	96.210	95.139	16,657
2022-09-08	94.900	96.650	93.574	95.920	94.853	13,006
2022-09-07	91.880	94.498	91.760	93.000	91.965	11,242
2022-09-06	91.380	92.140	90.055	91.200	90.185	7,325
2022-09-05	93.655	93.655	93.655	93.655	92.613	0
2022-09-02	93.500	93.910	90.842	93.655	92.613	25,505
2022-09-01	92.252	92.695	89.850	89.960	88.959	13,827
2022-08-31	90.650	96.340	90.650	93.985	92.939	194,557
2022-08-30	93.400	94.485	90.772	91.390	90.373	13,171
2022-08-26	96.830	97.220	92.913	93.580	92.539	11,603
2022-08-25	94.030	96.005	94.000	94.925	93.869	5,971
2022-08-24	92.650	95.642	92.650	95.590	94.526	10,178
2022-08-23	93.062	95.240	92.405	93.050	92.014	8,771
2022-08-22	94.410	95.095	93.152	93.895	92.850	12,337
2022-08-19	96.240	98.010	95.928	96.210	95.139	115,706
2022-08-18	98.752	99.600	97.290	98.420	97.325	38,292
2022-08-17	100.01	100.80	99.022	99.640	98.531	9,822
2022-08-16	102.57	102.77	100.17	102.06	100.92	22,126
2022-08-15	100.71	102.06	100.55	101.31	100.18	22,816
2022-08-12	100.55	101.77	100.15	100.73	99.609	1,030,334
2022-08-11	101.49	101.77	97.760	97.760	96.672	19,110
2022-08-10	98.150	98.560	96.430	97.760	96.672	24,254
2022-08-09	94.550	96.260	93.678	94.210	93.162	1,319,715
2022-08-08	95.320	98.915	95.320	96.680	95.604	1,483,968
2022-08-05	95.223	96.980	94.478	94.535	93.483	24,236
2022-08-04	97.850	98.170	94.500	96.905	95.827	36,852
2022-08-03	89.630	101.93	89.630	96.070	95.001	90,427
2022-08-02	87.000	90.640	87.000	88.625	87.639	31,471
2022-08-01	87.058	89.165	85.533	86.205	85.246	30,703
2022-07-29	85.860	87.580	85.000	86.205	85.246	34,071
2022-07-28	88.590	88.590	83.440	85.290	84.341	25,700
2022-07-27	77.040	86.035	77.040	83.515	82.586	2,606,825
2022-07-26	80.125	80.125	76.835	77.145	76.286	31,314
2022-07-25	80.860	82.200	79.090	81.495	80.588	11,120
2022-07-22	82.660	84.330	80.900	81.645	80.736	41,471
2022-07-21	80.240	83.940	79.790	82.020	81.107	33,083
2022-07-20	77.305	80.010	76.880	79.260	78.378	1,025,297

← NewerPage 18 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.