PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	110.64	111.57	110.09	111.41	110.18	3,871,752
2019-05-29	110.75	110.97	109.31	110.08	108.87	8,166,166
2019-05-28	110.57	113.14	110.50	111.74	110.51	6,568,269
2019-05-24	110.84	111.24	109.46	109.85	108.64	4,832,620
2019-05-23	111.47	111.71	109.06	109.90	108.69	7,183,631
2019-05-22	112.28	113.96	112.21	112.47	111.23	3,092,002
2019-05-21	112.67	113.12	111.69	112.43	111.19	4,001,417
2019-05-20	111.97	113.31	111.23	112.15	110.91	3,631,596
2019-05-17	113.07	114.25	112.24	112.80	111.56	4,512,583
2019-05-16	111.20	114.66	111.16	113.87	112.61	6,031,779
2019-05-15	108.59	111.93	108.31	111.50	110.27	5,315,281
2019-05-14	107.56	110.40	107.35	109.09	107.89	4,559,662
2019-05-13	107.60	108.63	106.52	106.83	105.65	5,657,900
2019-05-10	109.22	110.68	107.46	110.41	109.19	3,750,890
2019-05-09	108.10	110.13	107.25	109.73	108.52	4,657,418
2019-05-08	108.58	109.88	108.15	109.07	107.87	4,118,033
2019-05-07	110.17	110.17	107.64	108.95	107.75	6,178,708
2019-05-06	109.44	111.12	108.58	110.85	109.63	4,722,565
2019-05-03	110.57	112.12	110.25	111.96	110.73	4,660,901
2019-05-02	110.60	111.16	108.91	109.70	108.49	5,272,425
2019-05-01	113.21	113.69	110.92	110.94	109.72	5,444,708
2019-04-30	112.44	113.22	111.20	112.77	111.53	6,489,380
2019-04-29	110.70	113.00	110.44	112.44	111.20	6,989,300
2019-04-26	109.72	110.57	107.88	110.56	109.34	7,683,160
2019-04-25	108.52	110.92	108.52	110.22	109.00	10,959,440
2019-04-24	107.11	108.39	106.42	107.22	106.04	9,553,117
2019-04-23	107.10	107.51	106.44	106.90	105.72	8,564,219
2019-04-22	106.79	107.18	106.02	106.81	105.63	6,408,498
2019-04-18	108.36	108.45	105.08	107.36	106.18	10,220,710
2019-04-17	107.81	108.86	107.25	108.81	107.61	5,354,021
2019-04-16	108.80	108.80	107.58	108.20	107.01	3,766,267
2019-04-15	108.58	109.00	107.31	108.14	106.95	4,480,406
2019-04-12	107.03	108.54	106.41	108.48	107.28	6,998,048
2019-04-11	107.51	107.74	105.91	106.46	105.29	7,681,003
2019-04-10	107.15	107.77	106.39	107.51	106.32	6,561,918
2019-04-09	106.06	107.51	105.83	106.93	105.75	7,217,072
2019-04-08	105.66	107.00	104.67	106.57	105.39	9,261,995
2019-04-05	104.84	105.80	104.62	105.73	104.56	8,573,757
2019-04-04	104.70	104.97	102.65	104.46	103.31	7,996,830
2019-04-03	105.91	105.97	104.49	104.69	103.54	5,442,449
2019-04-02	105.76	105.76	104.66	105.23	104.07	4,177,507
2019-04-01	104.99	105.76	103.85	105.55	104.39	6,157,204
2019-03-29	104.52	104.70	103.46	103.84	102.69	5,625,544
2019-03-28	103.45	104.01	102.67	103.86	102.71	4,466,587
2019-03-27	103.20	104.17	101.74	103.07	101.93	5,450,156
2019-03-26	102.34	103.29	101.75	103.15	102.01	4,498,014
2019-03-25	100.94	102.18	100.51	101.55	100.43	5,117,698
2019-03-22	103.87	104.00	101.25	101.27	100.15	7,194,999
2019-03-21	102.15	104.56	102.09	104.15	103.00	7,216,748
2019-03-20	101.45	103.05	100.84	102.31	101.18	6,462,929
2019-03-19	100.60	101.69	100.60	101.54	100.42	6,965,119
2019-03-18	101.21	101.83	99.370	100.27	99.164	6,454,037
2019-03-15	99.400	101.26	99.330	100.73	99.619	10,960,860
2019-03-14	99.460	99.670	98.930	99.030	97.938	5,414,658
2019-03-13	98.200	100.59	98.140	99.310	98.215	9,356,601
2019-03-12	98.000	98.080	96.900	97.500	96.425	5,624,849
2019-03-11	96.010	97.570	95.954	97.450	96.375	5,387,479
2019-03-08	95.040	95.770	94.510	95.690	94.635	4,578,084
2019-03-07	96.170	96.750	95.300	96.210	95.149	6,170,276
2019-03-06	96.520	97.280	95.910	96.460	95.396	3,226,530

← NewerPage 32 of 48 · 2,843 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.