PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	87.240	88.470	84.020	84.190	83.262	8,251,093
2018-12-03	87.290	88.840	87.190	87.980	87.010	10,822,490
2018-11-30	84.390	85.860	83.660	85.810	84.864	11,273,280
2018-11-29	85.370	85.675	83.790	84.260	83.331	6,516,560
2018-11-28	82.270	86.000	81.950	85.980	85.032	9,341,953
2018-11-27	81.000	82.000	80.205	81.970	81.066	5,335,051
2018-11-26	78.970	80.980	78.860	80.860	79.968	9,292,903
2018-11-23	78.090	79.710	77.900	77.950	77.090	3,066,853
2018-11-21	79.090	79.890	77.635	79.120	78.247	8,522,932
2018-11-20	77.000	79.080	75.470	77.760	76.902	14,202,100
2018-11-19	84.770	85.190	79.900	80.130	79.246	11,455,290
2018-11-16	86.000	86.720	84.830	85.060	84.122	7,580,987
2018-11-15	83.790	87.090	83.600	86.740	85.783	10,001,250
2018-11-14	84.980	85.140	83.070	84.050	83.123	6,678,468
2018-11-13	84.120	85.229	83.160	83.780	82.856	4,731,289
2018-11-12	86.170	86.650	83.300	83.780	82.856	6,278,185
2018-11-09	88.450	88.450	85.550	86.760	85.803	9,105,908
2018-11-08	87.700	89.060	87.680	89.040	88.058	7,539,282
2018-11-07	85.860	88.490	85.730	88.230	87.257	8,672,013
2018-11-06	84.100	85.310	83.720	84.690	83.756	4,662,485
2018-11-05	83.330	84.250	82.250	84.050	83.123	4,622,289
2018-11-02	85.460	86.104	82.650	83.510	82.589	7,014,351
2018-11-01	84.180	85.150	83.570	85.040	84.102	5,952,606
2018-10-31	82.370	85.350	82.300	84.190	83.262	11,191,840
2018-10-30	80.330	81.960	79.420	80.900	80.008	13,100,810
2018-10-29	84.740	85.240	78.990	81.150	80.255	12,918,820
2018-10-26	83.220	85.660	82.180	83.370	82.451	13,969,410
2018-10-25	84.240	86.510	83.560	85.960	85.012	9,267,622
2018-10-24	87.040	87.690	83.010	83.090	82.174	14,754,550
2018-10-23	83.200	87.800	82.990	87.570	86.604	14,753,760
2018-10-22	84.860	86.230	83.571	85.430	84.488	11,254,760
2018-10-19	83.750	86.170	82.920	84.780	83.845	34,211,910
2018-10-18	80.170	80.440	77.360	77.480	76.626	19,748,529
2018-10-17	81.190	81.390	79.500	80.090	79.207	10,022,640
2018-10-16	78.850	80.910	78.460	80.610	79.721	10,059,960
2018-10-15	78.880	79.140	77.220	77.230	76.378	8,481,098
2018-10-12	79.120	79.600	77.790	79.030	78.158	14,131,410
2018-10-11	76.810	77.785	74.660	75.900	75.063	21,010,650
2018-10-10	79.610	79.910	75.320	75.450	74.618	16,920,250
2018-10-09	80.650	81.840	79.440	80.030	79.147	9,332,600
2018-10-08	82.620	82.890	78.650	80.550	79.662	16,872,160
2018-10-05	84.210	84.840	82.320	83.180	82.263	10,735,780
2018-10-04	86.390	86.500	83.540	84.340	83.410	9,078,341
2018-10-03	87.400	87.950	86.370	87.150	86.189	6,625,013
2018-10-02	87.270	87.350	85.830	86.680	85.724	6,488,198
2018-10-01	88.130	88.800	87.400	87.550	86.584	9,260,577
2018-09-28	88.790	89.045	87.600	87.840	86.871	7,920,916
2018-09-27	90.610	90.700	88.860	88.990	88.009	6,996,564
2018-09-26	90.340	90.930	89.700	89.850	88.859	5,936,191
2018-09-25	89.620	90.380	89.275	90.040	89.047	5,953,397
2018-09-24	89.950	90.260	88.260	89.620	88.632	8,303,272
2018-09-21	91.050	92.000	90.420	90.620	89.621	25,379,400
2018-09-20	89.840	90.780	89.185	90.600	89.601	6,562,065
2018-09-19	90.100	90.740	88.238	89.310	88.325	5,495,100
2018-09-18	88.710	90.090	88.710	89.720	88.731	5,820,686
2018-09-17	90.660	91.300	88.510	88.680	87.702	9,293,798
2018-09-14	92.250	92.680	90.680	90.780	89.779	9,342,821
2018-09-13	92.600	93.700	92.060	92.190	91.173	8,308,315
2018-09-12	91.530	92.460	90.210	92.400	91.381	7,213,519
2018-09-11	89.830	91.710	89.035	91.430	90.422	7,324,353

← NewerPage 34 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.