PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	80.180	81.190	80.054	80.860	79.968	7,388,075
2018-03-19	80.890	81.440	79.110	80.300	79.414	9,028,914
2018-03-16	82.800	83.230	81.270	82.160	81.254	8,356,179
2018-03-15	83.750	83.990	81.570	82.570	81.659	9,850,566
2018-03-14	80.740	83.500	80.640	83.310	82.391	14,281,120
2018-03-13	80.690	80.990	79.270	80.200	79.316	6,414,654
2018-03-12	80.750	81.170	80.350	80.600	79.711	6,607,596
2018-03-09	80.260	80.850	80.110	80.710	79.820	7,667,562
2018-03-08	79.850	80.490	79.530	79.870	78.989	6,878,581
2018-03-07	78.650	79.555	78.010	79.520	78.643	5,546,703
2018-03-06	79.330	79.950	78.850	79.230	78.356	7,477,760
2018-03-05	78.070	79.420	77.090	79.070	78.198	6,652,980
2018-03-02	77.520	79.110	76.930	78.870	78.000	9,426,242
2018-03-01	79.600	80.440	77.880	78.640	77.773	8,443,335
2018-02-28	79.900	82.170	79.390	79.410	78.534	10,799,510
2018-02-27	79.110	79.929	78.610	79.460	78.584	8,861,955
2018-02-26	80.000	80.050	78.980	79.350	78.475	7,130,682
2018-02-23	78.260	79.700	77.391	79.690	78.811	7,520,694
2018-02-22	76.800	78.370	76.770	77.700	76.843	6,632,292
2018-02-21	77.200	78.496	76.465	76.510	75.666	8,260,361
2018-02-20	77.700	78.540	76.660	77.060	76.210	6,875,391
2018-02-16	78.200	78.750	77.530	78.370	77.506	9,758,525
2018-02-15	78.010	78.300	76.580	78.295	77.432	9,311,008
2018-02-14	74.180	77.360	74.130	77.270	76.418	8,955,753
2018-02-13	74.810	75.600	74.550	74.970	74.143	7,743,645
2018-02-12	75.490	76.280	74.852	75.280	74.450	10,419,610
2018-02-09	73.140	75.270	71.630	74.750	73.926	14,339,370
2018-02-08	75.630	75.910	72.270	72.320	71.522	13,665,360
2018-02-07	75.350	77.580	74.940	75.590	74.756	11,988,020
2018-02-06	72.630	76.515	72.250	75.680	74.845	19,739,529
2018-02-05	75.950	78.980	74.680	74.705	73.881	18,810,641
2018-02-02	78.100	79.620	76.280	76.570	75.726	21,979,789
2018-02-01	79.950	80.950	76.700	78.400	77.535	44,271,648
2018-01-31	84.180	86.320	84.160	85.320	84.379	15,221,430
2018-01-30	83.000	84.170	82.000	83.780	82.856	7,864,528
2018-01-29	85.200	85.350	83.620	84.310	83.380	8,198,945
2018-01-26	84.460	85.490	84.040	85.450	84.508	7,840,318
2018-01-25	84.000	85.270	83.710	84.340	83.410	7,268,277
2018-01-24	84.520	85.290	82.710	83.710	82.787	8,735,746
2018-01-23	84.120	84.550	83.450	84.210	83.281	9,736,409
2018-01-22	84.000	84.210	83.220	83.980	83.054	7,560,451
2018-01-19	83.230	84.190	83.128	83.840	82.915	8,783,546
2018-01-18	82.430	83.440	81.610	82.940	82.025	7,395,055
2018-01-17	80.400	82.610	79.960	82.470	81.560	7,146,923
2018-01-16	80.950	81.800	79.940	80.420	79.533	9,596,634
2018-01-12	80.000	80.770	79.660	80.540	79.652	6,891,095
2018-01-11	79.450	79.870	78.910	79.750	78.870	6,267,464
2018-01-10	78.500	79.485	77.700	79.370	78.495	6,248,619
2018-01-09	80.100	80.390	78.520	79.190	78.317	9,620,434
2018-01-08	78.700	79.180	77.773	79.050	78.178	7,963,556
2018-01-05	77.110	78.930	77.010	78.700	77.832	11,822,130
2018-01-04	77.330	77.929	76.260	76.730	75.884	8,650,007
2018-01-03	74.300	76.850	74.050	76.750	75.904	9,945,418
2018-01-02	74.235	74.500	73.430	73.840	73.026	7,296,534
2017-12-29	73.920	74.530	73.580	73.620	72.808	4,496,563
2017-12-28	74.960	75.000	73.860	74.170	73.352	3,810,176
2017-12-27	74.250	74.930	74.000	74.590	73.767	4,461,486
2017-12-26	73.290	74.340	72.630	74.270	73.451	4,919,144
2017-12-22	73.800	74.040	72.900	73.890	73.075	3,894,977
2017-12-21	74.190	74.470	73.800	74.020	73.204	4,763,864

← NewerPage 37 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.