PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	85.500	86.295	85.210	85.610	84.666	6,643,352
2018-06-13	85.500	86.000	84.680	85.270	84.330	7,510,276
2018-06-12	83.930	86.200	83.875	85.020	84.082	9,216,898
2018-06-11	84.450	84.590	83.790	83.890	82.965	4,870,444
2018-06-08	83.230	84.490	83.150	84.340	83.410	7,430,930
2018-06-07	85.210	85.300	82.310	83.270	82.352	7,838,563
2018-06-06	85.050	85.610	84.500	85.210	84.270	7,867,161
2018-06-05	84.500	85.200	84.010	85.050	84.112	9,033,556
2018-06-04	83.230	84.800	82.770	84.570	83.637	7,423,686
2018-06-01	82.550	83.460	81.850	83.250	82.332	7,092,081
2018-05-31	81.810	82.830	81.550	82.070	81.165	8,250,136
2018-05-30	81.161	82.060	80.900	81.600	80.700	5,516,230
2018-05-29	80.710	81.340	80.200	80.730	79.840	6,924,208
2018-05-25	82.650	82.720	80.490	80.960	80.067	9,471,281
2018-05-24	80.910	83.060	79.660	81.550	80.651	11,696,830
2018-05-23	79.660	81.120	79.405	81.080	80.186	5,059,808
2018-05-22	81.390	81.610	80.280	80.620	79.731	5,188,282
2018-05-21	81.610	82.320	80.370	81.250	80.354	7,882,072
2018-05-18	79.900	81.940	79.825	80.790	79.899	14,626,890
2018-05-17	77.630	81.160	77.590	79.190	78.317	8,329,549
2018-05-16	77.500	78.540	77.280	77.820	76.962	5,350,161
2018-05-15	77.850	78.200	76.930	77.790	76.932	6,173,510
2018-05-14	79.140	79.650	78.440	78.810	77.941	5,821,169
2018-05-11	79.250	79.390	78.080	79.200	78.327	9,871,283
2018-05-10	77.390	79.255	77.250	79.190	78.317	11,541,350
2018-05-09	76.080	77.050	75.460	77.010	76.161	6,230,501
2018-05-08	74.620	75.940	74.440	75.720	74.885	6,267,169
2018-05-07	74.220	75.120	74.100	74.670	73.847	7,583,734
2018-05-04	73.190	74.440	72.230	73.990	73.174	7,470,794
2018-05-03	71.300	73.770	70.220	73.450	72.640	17,310,689
2018-05-02	75.000	75.710	71.210	71.730	70.939	17,710,750
2018-05-01	74.150	74.990	73.600	74.810	73.985	5,660,219
2018-04-30	74.000	75.019	73.690	74.610	73.787	9,444,449
2018-04-27	76.210	76.390	73.635	74.130	73.312	9,794,316
2018-04-26	76.320	77.620	75.490	76.030	75.192	13,625,290
2018-04-25	75.390	75.575	73.700	74.000	73.184	10,940,290
2018-04-24	78.900	79.400	75.080	75.280	74.450	9,186,611
2018-04-23	78.860	79.450	77.990	78.210	77.347	4,038,517
2018-04-20	79.220	79.870	78.300	78.730	77.862	6,265,267
2018-04-19	80.200	80.390	79.190	79.680	78.801	7,122,738
2018-04-18	80.100	80.890	79.320	80.340	79.454	5,943,689
2018-04-17	78.550	80.430	78.500	80.030	79.147	7,135,657
2018-04-16	77.880	78.500	77.190	77.800	76.942	5,101,377
2018-04-13	78.000	78.630	76.830	77.270	76.418	5,909,943
2018-04-12	76.800	77.990	76.610	77.460	76.606	5,034,799
2018-04-11	76.200	77.400	76.080	76.500	75.656	4,581,013
2018-04-10	76.510	77.310	75.800	76.790	75.943	6,217,464
2018-04-09	74.600	76.880	74.600	75.190	74.361	7,328,434
2018-04-06	75.520	76.400	73.700	73.860	73.045	8,179,131
2018-04-05	75.590	77.820	75.480	76.950	76.101	10,015,720
2018-04-04	73.000	75.060	72.520	74.780	73.955	8,230,790
2018-04-03	75.280	75.410	73.350	74.560	73.738	8,885,973
2018-04-02	75.230	76.300	74.010	75.000	74.173	11,417,690
2018-03-29	75.310	77.200	74.550	75.870	75.033	11,064,270
2018-03-28	75.700	76.750	74.740	75.060	74.232	14,370,330
2018-03-27	79.590	79.900	75.650	76.310	75.468	7,980,307
2018-03-26	77.980	79.170	77.030	78.950	78.079	8,682,648
2018-03-23	78.500	79.060	76.350	76.440	75.597	9,569,050
2018-03-22	79.810	80.120	78.460	78.560	77.694	9,608,364
2018-03-21	80.940	82.350	80.510	81.040	80.146	6,757,190

← NewerPage 36 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.