PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	68.050	69.250	67.710	69.030	68.269	9,990,400
2022-12-22	68.540	68.818	66.385	68.570	67.814	16,488,170
2022-12-21	68.810	70.190	68.070	69.210	68.447	13,861,600
2022-12-20	68.385	70.130	68.130	68.760	68.002	9,470,903
2022-12-19	69.060	69.600	67.750	68.950	68.190	15,329,990
2022-12-16	69.400	70.860	68.450	69.260	68.496	25,735,160
2022-12-15	71.290	71.660	69.440	69.770	69.001	17,639,939
2022-12-14	73.700	74.335	71.590	72.630	71.829	18,298,760
2022-12-13	77.040	77.810	73.100	73.700	72.887	20,069,619
2022-12-12	73.135	74.065	72.800	73.800	72.986	13,652,850
2022-12-09	73.950	74.590	73.340	73.570	72.759	11,781,650
2022-12-08	75.090	75.860	73.790	74.220	73.401	13,151,070
2022-12-07	71.680	75.340	71.010	74.420	73.599	24,695,641
2022-12-06	73.380	73.840	71.350	72.230	71.433	14,692,570
2022-12-05	74.010	75.490	72.825	73.620	72.808	18,317,160
2022-12-02	76.820	77.060	74.520	74.660	73.837	24,238,439
2022-12-01	79.110	80.746	78.140	78.530	77.664	15,188,970
2022-11-30	77.700	79.110	75.320	78.410	77.545	25,747,320
2022-11-29	79.230	80.750	77.260	77.640	76.784	15,491,090
2022-11-28	79.930	82.920	79.640	79.930	79.049	11,288,000
2022-11-25	80.600	80.750	79.416	80.080	79.197	4,634,524
2022-11-23	79.520	80.990	78.735	80.750	79.859	8,851,732
2022-11-22	80.140	80.160	76.050	79.910	79.029	17,402,561
2022-11-21	84.260	84.795	80.570	80.630	79.741	13,839,650
2022-11-18	86.860	87.280	84.430	84.920	83.983	9,371,737
2022-11-17	84.615	87.340	83.510	85.640	84.696	11,250,080
2022-11-16	89.620	89.710	85.480	87.040	86.080	17,049,820
2022-11-15	92.490	92.620	89.280	89.860	88.869	14,515,680
2022-11-14	90.160	91.370	88.920	89.510	88.523	10,910,630
2022-11-11	86.520	92.000	86.460	91.030	90.026	19,916,730
2022-11-10	84.110	86.900	83.110	86.800	85.843	20,122,070
2022-11-09	80.020	80.250	78.090	78.680	77.812	14,327,580
2022-11-08	78.150	83.230	78.050	81.130	80.235	19,481,301
2022-11-07	76.530	78.180	76.120	77.660	76.804	18,061,471
2022-11-04	75.000	75.310	71.168	75.180	74.351	41,464,859
2022-11-03	78.150	78.720	75.290	76.550	75.706	26,962,900
2022-11-02	83.110	84.220	79.390	79.450	78.574	13,037,410
2022-11-01	85.000	86.140	83.055	83.110	82.193	10,269,670
2022-10-31	85.510	86.250	82.470	83.580	82.658	17,709,490
2022-10-28	86.090	87.419	84.190	86.250	85.299	16,005,730
2022-10-27	88.550	89.710	87.100	87.350	86.387	10,785,790
2022-10-26	88.100	91.340	87.920	88.550	87.573	12,109,440
2022-10-25	86.170	89.680	85.960	89.240	88.256	18,001,400
2022-10-24	84.550	84.600	80.860	83.320	82.401	13,298,960
2022-10-21	83.624	85.130	82.350	83.940	83.014	14,423,800
2022-10-20	84.680	87.600	84.000	84.780	83.845	10,581,860
2022-10-19	84.360	85.760	83.307	84.470	83.538	8,590,109
2022-10-18	87.418	87.750	84.615	85.290	84.349	9,921,587
2022-10-17	82.705	84.830	82.630	84.660	83.726	19,583,270
2022-10-14	84.260	85.520	80.290	80.470	79.583	11,764,570
2022-10-13	79.352	84.785	79.350	84.040	83.113	15,397,920
2022-10-12	83.540	85.170	82.320	83.810	82.886	11,069,270
2022-10-11	84.090	84.820	79.820	83.090	82.174	16,098,550
2022-10-10	87.380	87.850	84.235	84.520	83.588	20,930,471
2022-10-07	92.180	92.820	89.685	90.170	89.176	9,229,569
2022-10-06	93.220	95.570	93.220	94.420	93.379	8,652,282
2022-10-05	91.020	94.610	90.990	93.830	92.795	9,803,544
2022-10-04	89.550	93.000	89.500	92.790	91.767	11,239,530
2022-10-03	87.530	88.060	85.445	87.180	86.219	10,416,300
2022-09-30	87.950	89.520	85.980	86.070	85.121	10,641,930

← NewerPage 17 of 48 · 2,844 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.