PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	97.040	97.280	89.198	91.220	90.205	34,570
2022-04-20	101.95	102.13	95.430	96.190	95.120	29,358
2022-04-19	99.898	104.83	99.898	104.25	103.09	98,758
2022-04-14	104.84	105.68	103.26	104.63	103.47	9,534
2022-04-13	102.59	105.65	102.51	104.84	103.67	14,258
2022-04-12	109.81	112.65	109.45	111.62	110.38	101,711
2022-04-11	109.55	111.36	108.46	110.26	109.03	13,074
2022-04-08	112.26	113.12	110.32	111.98	110.73	10,292
2022-04-07	111.67	112.85	110.12	111.66	110.42	21,253
2022-04-06	115.12	115.55	110.93	112.18	110.93	21,416
2022-04-05	122.50	122.92	117.43	118.88	117.56	17,143
2022-04-04	116.99	122.25	116.99	119.90	118.57	76,684
2022-04-01	115.84	118.18	115.07	117.25	115.95	13,085
2022-03-31	118.49	119.50	115.92	117.16	115.86	288,724
2022-03-30	121.05	122.76	119.01	120.61	119.27	38,481
2022-03-29	118.68	120.93	117.01	119.45	118.12	16,651
2022-03-28	114.14	116.91	112.49	116.47	115.17	14,150
2022-03-25	115.92	116.08	112.15	112.53	111.28	13,649
2022-03-24	116.49	116.49	113.46	115.42	114.14	21,791
2022-03-23	115.46	117.16	114.13	116.05	114.76	21,702
2022-03-22	115.50	119.32	114.65	117.76	116.45	20,301
2022-03-21	116.54	117.19	112.61	115.85	114.56	35,985
2022-03-18	111.61	115.92	110.31	114.66	113.38	244,537
2022-03-17	107.01	111.15	106.52	110.29	109.06	32,101
2022-03-16	102.92	106.60	101.91	104.88	103.71	37,930
2022-03-15	98.760	99.898	97.330	98.800	97.700	24,828
2022-03-14	96.000	100.56	94.725	98.970	97.869	17,013
2022-03-11	99.830	99.830	95.540	97.040	95.960	19,436
2022-03-10	98.805	99.040	96.470	96.825	95.747	20,291
2022-03-09	98.177	100.65	94.900	98.825	97.725	83,125
2022-03-08	93.610	98.570	92.300	94.700	93.646	162,602
2022-03-07	99.570	100.28	95.090	96.835	95.757	25,460
2022-03-04	100.21	102.06	98.670	99.240	98.136	24,503
2022-03-03	106.69	107.75	102.43	103.93	102.77	10,054
2022-03-02	105.65	106.79	103.92	105.74	104.56	7,364
2022-03-01	112.66	112.99	106.59	107.84	106.64	14,856
2022-02-28	110.35	113.48	108.94	113.28	112.02	23,531
2022-02-25	106.18	110.45	104.58	109.22	108.00	33,334
2022-02-24	95.730	101.00	94.680	100.08	98.966	129,860
2022-02-23	104.78	105.46	101.87	103.43	102.28	422,614
2022-02-22	103.04	104.52	101.00	103.40	102.25	36,514
2022-02-21	104.45	104.45	104.45	104.45	103.29	0
2022-02-18	106.20	106.72	103.60	104.45	103.29	34,094
2022-02-17	110.61	111.38	105.77	108.34	107.13	95,199
2022-02-16	114.75	114.79	110.54	111.99	110.74	55,632
2022-02-15	117.26	117.26	114.09	115.05	113.77	24,430
2022-02-14	113.11	116.61	113.11	115.93	114.64	36,364
2022-02-11	119.75	120.82	115.88	118.91	117.59	38,613
2022-02-10	121.50	125.25	120.23	123.66	122.28	31,835
2022-02-09	122.68	123.93	119.87	123.19	121.82	298,680
2022-02-08	122.73	123.20	119.15	121.54	120.19	54,677
2022-02-07	126.89	129.42	122.83	124.66	123.27	42,489
2022-02-04	125.00	125.97	121.46	124.20	122.82	45,059
2022-02-03	129.95	131.42	124.50	126.18	124.78	85,404
2022-02-02	146.64	146.80	129.05	133.36	131.88	373,547
2022-02-01	173.94	174.84	170.72	174.26	172.32	12,104
2022-01-31	164.41	170.77	163.66	169.01	167.13	25,201
2022-01-28	158.33	162.01	157.16	161.09	159.30	84,183
2022-01-27	157.07	162.49	156.59	160.86	159.07	12,002
2022-01-26	162.00	164.85	158.20	162.77	160.96	94,208

← NewerPage 20 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.