PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	159.59	160.58	155.36	156.58	154.84	16,513
2022-01-24	161.00	163.64	152.10	157.49	155.74	45,816
2022-01-21	171.76	172.74	164.45	169.40	167.51	28,452
2022-01-20	175.21	179.62	174.50	179.05	177.06	7,612
2022-01-19	174.48	177.22	172.79	174.04	172.10	10,502
2022-01-18	176.68	179.58	174.76	175.98	174.02	12,310
2022-01-17	178.74	178.74	178.13	178.13	176.15	107
2022-01-14	181.30	181.56	175.44	178.63	176.64	20,140
2022-01-13	189.00	190.35	183.13	186.18	184.11	15,106
2022-01-12	188.00	191.33	185.43	186.59	184.51	10,818
2022-01-11	184.65	192.72	182.85	190.07	187.95	27,713
2022-01-10	185.21	187.60	177.46	180.66	178.65	26,561
2022-01-07	190.36	192.62	186.53	188.14	186.05	7,854
2022-01-06	187.43	195.00	185.33	192.60	190.46	11,907
2022-01-05	190.00	193.98	188.96	191.71	189.58	6,868
2022-01-04	195.73	196.28	188.27	189.50	187.39	22,069
2021-12-31	191.25	192.00	188.89	191.17	189.04	987
2021-12-30	189.52	193.65	189.09	192.05	189.91	3,320
2021-12-29	190.10	190.94	187.96	190.01	187.90	187,581
2021-12-24	192.01	192.01	191.02	191.02	188.89	26,414
2021-12-23	191.45	192.50	190.33	191.02	188.89	302,048
2021-12-22	189.14	191.40	188.40	190.31	188.19	485,942
2021-12-21	182.68	188.08	182.68	185.80	183.73	64,311
2021-12-20	186.09	186.20	181.72	183.06	181.02	165,392
2021-12-17	188.75	188.75	182.01	187.08	185.00	143,854
2021-12-16	193.60	195.24	189.45	191.39	189.26	183,881
2021-12-15	186.80	188.30	183.83	184.65	182.59	14,528
2021-12-14	183.74	189.04	182.84	187.26	185.18	12,348
2021-12-13	189.20	189.87	185.66	186.76	184.68	13,993
2021-12-10	192.00	193.73	187.10	187.71	185.62	11,525
2021-12-09	196.10	199.21	191.82	194.41	192.25	10,904
2021-12-08	192.70	194.94	190.34	193.91	191.75	28,619
2021-12-07	188.96	192.66	188.50	190.54	188.42	36,158
2021-12-06	183.41	185.94	179.28	183.27	181.23	68,191
2021-12-03	187.26	188.15	179.35	181.34	179.32	93,126
2021-12-02	179.85	188.66	179.85	184.54	182.49	33,381
2021-12-01	187.25	190.70	183.25	186.96	184.88	18,932
2021-11-30	186.50	188.75	180.56	182.40	180.37	43,740
2021-11-29	188.92	189.84	182.59	185.66	183.59	19,734
2021-11-26	185.66	192.92	185.66	188.91	186.81	15,477
2021-11-25	188.71	190.71	188.71	190.71	188.59	1,500
2021-11-24	187.18	189.56	184.83	188.70	186.60	9,879
2021-11-23	187.15	190.64	185.22	186.65	184.57	53,265
2021-11-22	198.20	198.20	184.37	185.94	183.87	43,444
2021-11-19	196.96	202.49	194.33	196.88	194.69	47,694
2021-11-18	210.59	210.59	199.27	201.43	199.18	66,684
2021-11-17	219.86	219.86	203.42	205.65	203.36	58,392
2021-11-16	213.75	215.95	211.86	213.23	210.85	17,616
2021-11-15	206.77	214.13	206.77	213.73	211.35	44,076
2021-11-12	202.03	209.42	201.69	205.28	202.99	28,386
2021-11-11	207.89	220.20	202.47	203.40	201.14	39,165
2021-11-10	220.20	220.20	203.25	205.83	203.53	33,504
2021-11-09	229.42	229.42	200.68	205.90	203.61	109,880
2021-11-08	230.52	230.89	226.51	229.75	227.19	23,667
2021-11-05	228.20	230.37	224.63	225.15	222.64	22,828
2021-11-04	235.20	235.20	225.01	227.08	224.55	24,260
2021-11-03	229.46	229.46	225.40	226.68	224.15	28,647
2021-11-02	231.28	232.54	227.80	229.58	227.02	26,472
2021-11-01	233.90	238.22	225.60	225.60	223.09	21,959
2021-10-29	235.50	238.22	233.59	234.55	231.94	11,154

← NewerPage 21 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.