PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	89.430	89.990	88.560	89.800	88.810	5,465,965
2018-09-07	88.130	89.680	87.390	88.820	87.840	5,679,468
2018-09-06	89.180	89.555	88.060	89.000	88.018	6,840,606
2018-09-05	92.980	93.000	88.700	89.050	88.068	10,202,180
2018-09-04	91.940	93.440	91.620	93.070	92.044	6,466,717
2018-08-31	91.840	92.740	91.800	92.330	91.312	4,874,378
2018-08-30	92.290	93.010	91.710	92.090	91.074	7,146,558
2018-08-29	90.780	92.940	90.780	92.620	91.599	7,929,101
2018-08-28	90.100	90.850	89.680	90.610	89.611	4,643,751
2018-08-27	90.680	91.320	89.780	89.970	88.978	5,466,661
2018-08-24	87.950	90.130	87.950	90.100	89.106	7,403,855
2018-08-23	86.720	88.175	86.670	87.380	86.416	4,310,036
2018-08-22	86.000	87.160	85.630	86.950	85.991	4,265,905
2018-08-21	85.820	87.380	85.820	86.220	85.269	5,389,566
2018-08-20	85.740	86.000	84.900	85.750	84.804	4,102,976
2018-08-17	85.100	85.770	84.220	85.450	84.508	6,245,013
2018-08-16	85.850	85.900	84.870	85.320	84.379	5,967,213
2018-08-15	86.780	87.250	84.610	85.190	84.250	8,742,930
2018-08-14	87.370	87.830	86.480	87.730	86.762	6,107,398
2018-08-13	87.420	88.500	86.960	87.010	86.050	6,040,062
2018-08-10	86.550	88.030	86.010	87.010	86.050	5,796,458
2018-08-09	86.910	88.090	86.480	87.170	86.209	5,507,014
2018-08-08	86.230	87.095	85.860	86.740	85.783	3,889,380
2018-08-07	86.300	86.990	85.950	86.300	85.348	4,951,217
2018-08-06	85.190	86.100	84.900	85.770	84.824	5,702,760
2018-08-03	85.990	86.200	84.150	85.190	84.250	6,216,575
2018-08-02	82.950	85.590	82.850	85.530	84.587	8,327,178
2018-08-01	82.240	83.980	82.010	83.460	82.540	11,160,360
2018-07-31	82.510	83.320	81.300	82.140	81.234	13,462,210
2018-07-30	85.500	85.500	81.850	82.390	81.481	13,501,510
2018-07-27	89.500	90.280	84.750	85.460	84.518	14,903,400
2018-07-26	88.510	90.680	87.250	89.140	88.157	14,505,570
2018-07-25	91.130	92.350	91.010	91.370	90.362	12,050,440
2018-07-24	90.600	92.350	90.413	91.410	90.402	13,369,400
2018-07-23	87.140	89.600	85.820	89.240	88.256	11,759,670
2018-07-20	87.320	88.000	87.140	87.470	86.505	7,554,139
2018-07-19	88.000	88.590	87.160	87.380	86.416	5,612,878
2018-07-18	88.700	88.930	87.680	88.220	87.247	4,797,062
2018-07-17	87.250	88.720	86.590	88.580	87.603	5,086,126
2018-07-16	88.260	88.341	87.480	87.770	86.802	4,452,265
2018-07-13	89.000	89.100	86.830	87.990	87.020	6,110,637
2018-07-12	87.200	89.190	86.800	89.130	88.147	6,912,332
2018-07-11	85.470	86.860	85.070	86.250	85.299	4,153,183
2018-07-10	86.720	86.720	85.770	86.170	85.220	3,723,180
2018-07-09	86.600	86.900	85.348	86.230	85.279	5,683,472
2018-07-06	84.410	86.000	83.940	85.940	84.992	5,095,457
2018-07-05	83.640	84.640	83.300	84.590	83.657	5,287,716
2018-07-03	84.360	84.900	83.150	83.270	82.352	3,644,133
2018-07-02	82.750	83.960	82.062	83.890	82.965	4,929,447
2018-06-29	82.750	83.660	82.610	83.270	82.352	6,816,964
2018-06-28	80.390	82.830	80.160	82.480	81.570	7,374,725
2018-06-27	82.550	82.970	80.453	80.670	79.780	8,974,510
2018-06-26	82.680	83.210	81.770	82.320	81.412	6,742,177
2018-06-25	84.080	84.470	81.210	82.190	81.284	10,780,120
2018-06-22	86.320	86.560	84.610	85.120	84.181	7,503,397
2018-06-21	86.500	87.550	85.450	85.970	85.022	8,101,290
2018-06-20	84.860	86.970	84.820	85.950	85.002	9,174,942
2018-06-19	84.640	84.960	83.430	84.520	83.588	6,245,114
2018-06-18	84.840	86.200	84.440	85.850	84.903	5,579,359
2018-06-15	85.330	85.690	84.100	85.310	84.369	8,710,787

← NewerPage 35 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.