PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	75.650	77.731	74.480	76.420	75.570	9,760
2022-07-18	74.880	76.542	74.760	75.970	75.125	24,351
2022-07-15	70.450	73.900	70.450	72.275	71.471	22,051
2022-07-14	70.740	70.850	68.830	69.520	68.746	8,673
2022-07-13	71.430	71.905	68.540	71.290	70.497	512,058
2022-07-12	70.460	72.380	70.460	71.885	71.085	1,149,929
2022-07-11	72.720	73.120	70.080	71.395	70.600	18,831
2022-07-08	73.161	74.752	71.910	74.570	73.740	22,983
2022-07-07	73.304	74.930	72.930	74.115	73.290	13,381
2022-07-06	76.040	76.040	72.815	73.115	72.301	920,047
2022-07-05	70.175	74.190	68.880	71.670	70.872	14,877
2022-07-04	70.410	70.410	70.410	70.410	69.626	0
2022-07-01	69.840	71.643	69.697	70.410	69.626	7,545
2022-06-30	70.560	70.820	67.620	69.830	69.053	19,307
2022-06-29	71.204	72.091	69.782	71.415	70.620	18,579
2022-06-28	75.478	76.845	71.765	73.940	73.117	36,269
2022-06-27	77.990	78.230	75.378	77.480	76.618	13,006
2022-06-24	74.710	78.620	74.410	77.480	76.618	15,195
2022-06-23	73.270	73.630	71.560	73.465	72.647	110,813
2022-06-22	71.870	74.458	71.410	73.455	72.638	17,677
2022-06-21	74.465	74.580	72.660	73.680	72.860	28,792
2022-06-20	72.105	72.105	72.105	72.105	71.303	0
2022-06-17	71.234	73.559	70.485	72.105	71.303	11,962
2022-06-16	75.830	75.830	70.838	71.450	70.655	876,968
2022-06-15	73.290	74.854	72.560	73.480	72.662	14,999
2022-06-14	74.320	74.812	71.610	72.630	71.822	17,699
2022-06-13	76.100	78.080	74.130	74.990	74.155	50,715
2022-06-10	80.620	81.190	78.300	80.425	79.530	14,239
2022-06-09	86.810	88.030	85.590	86.555	85.592	5,469
2022-06-08	88.590	89.312	87.060	88.680	87.693	530,285
2022-06-07	85.123	88.124	84.555	86.640	85.676	165,084
2022-06-06	87.960	88.920	86.740	87.355	86.383	8,025
2022-06-01	85.620	86.615	82.120	82.945	82.022	11,287
2022-05-31	84.870	86.590	83.190	84.695	83.752	161,732
2022-05-30	83.615	83.615	83.615	83.615	82.684	0
2022-05-27	81.639	85.185	80.910	83.615	82.684	40,991
2022-05-26	80.200	81.269	79.825	80.235	79.342	19,400
2022-05-25	77.840	79.720	77.360	79.175	78.294	25,164
2022-05-24	79.780	80.030	77.231	78.225	77.354	29,546
2022-05-23	80.600	81.960	79.385	81.645	80.736	14,276
2022-05-20	83.691	83.730	77.575	80.640	79.743	27,719
2022-05-19	75.702	82.229	75.702	80.810	79.911	21,469
2022-05-18	78.470	79.910	76.880	78.260	77.389	12,294
2022-05-17	79.940	81.175	77.480	78.240	77.369	19,869
2022-05-16	78.500	78.770	76.345	76.850	75.995	46,393
2022-05-13	74.290	79.176	74.290	78.090	77.221	168,880
2022-05-12	75.170	76.345	72.111	74.960	74.126	450,226
2022-05-11	78.491	80.250	75.422	78.095	77.226	23,007
2022-05-10	81.790	82.250	76.150	77.275	76.415	26,307
2022-05-09	79.750	82.000	78.880	79.260	78.378	105,938
2022-05-06	85.430	85.430	80.955	83.330	82.403	40,493
2022-05-05	92.720	92.720	84.750	86.665	85.701	51,471
2022-05-04	91.000	91.000	87.230	87.720	86.744	14,213
2022-05-03	90.710	92.170	90.100	91.515	90.497	20,580
2022-04-29	90.990	94.380	89.210	90.315	89.310	933,300
2022-04-28	84.750	93.060	84.628	85.445	84.494	42,799
2022-04-27	83.648	86.522	82.540	83.200	82.274	39,719
2022-04-26	86.770	86.770	83.890	84.390	83.451	25,512
2022-04-25	85.100	87.800	84.570	86.830	85.864	12,919
2022-04-22	89.385	90.225	86.178	87.680	86.704	22,641

← NewerPage 19 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.