PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	74.640	74.900	73.760	74.000	73.184	6,121,321
2017-12-19	75.390	75.390	73.910	74.500	73.678	7,753,123
2017-12-18	76.300	76.350	75.200	75.320	74.489	8,361,091
2017-12-15	74.820	75.870	73.510	75.650	74.816	12,543,850
2017-12-14	74.500	75.530	74.200	74.260	73.441	7,519,576
2017-12-13	74.080	75.420	73.770	74.090	73.273	7,196,416
2017-12-12	73.450	74.310	73.000	73.620	72.808	6,573,512
2017-12-11	72.960	73.680	72.560	73.290	72.482	6,421,869
2017-12-08	74.710	74.710	72.600	72.910	72.106	8,350,428
2017-12-07	73.250	74.069	73.250	73.690	72.877	7,937,722
2017-12-06	70.890	73.200	70.830	73.140	72.333	9,331,407
2017-12-05	69.810	72.750	69.610	71.200	70.415	16,634,000
2017-12-04	75.590	75.744	68.610	70.970	70.187	26,283,641
2017-12-01	75.220	76.440	74.260	75.300	74.470	13,387,750
2017-11-30	73.770	75.870	73.540	75.730	74.895	15,962,030
2017-11-29	77.950	77.980	71.670	73.250	72.442	25,202,109
2017-11-28	77.950	78.230	77.244	77.790	76.932	8,741,506
2017-11-27	78.630	79.385	77.710	77.840	76.982	6,780,920
2017-11-24	77.810	78.900	77.700	78.570	77.704	4,306,578
2017-11-22	77.900	77.990	76.620	77.570	76.715	8,073,499
2017-11-21	77.090	78.430	76.850	77.770	76.912	10,603,110
2017-11-20	76.600	77.320	75.880	76.010	75.172	6,841,836
2017-11-17	78.010	78.010	75.800	76.380	75.538	11,886,690
2017-11-16	75.500	77.940	75.280	77.700	76.843	12,856,520
2017-11-15	74.300	74.400	73.185	73.430	72.620	6,232,485
2017-11-14	74.100	74.820	73.620	74.490	73.669	6,281,490
2017-11-13	73.610	74.290	73.340	74.030	73.214	6,187,837
2017-11-10	73.770	74.140	73.560	73.990	73.174	5,714,571
2017-11-09	74.020	74.200	72.410	74.100	73.283	8,875,485
2017-11-08	74.000	75.000	73.310	74.770	73.945	7,593,063
2017-11-07	75.170	75.450	74.190	74.410	73.589	7,026,585
2017-11-06	73.720	74.760	73.420	74.740	73.916	10,156,290
2017-11-03	72.370	73.410	71.940	73.390	72.581	6,726,393
2017-11-02	72.460	72.776	72.010	72.250	71.453	4,535,638
2017-11-01	72.780	72.990	71.690	72.380	71.582	6,655,600
2017-10-31	71.340	72.740	71.110	72.560	71.760	7,555,330
2017-10-30	71.450	71.540	70.530	71.150	70.365	7,215,987
2017-10-27	71.720	71.790	70.580	71.060	70.276	9,256,556
2017-10-26	71.460	72.070	71.040	71.340	70.553	8,015,095
2017-10-25	69.940	71.420	69.850	71.020	70.237	12,755,810
2017-10-24	69.730	70.565	69.670	70.210	69.436	12,280,440
2017-10-23	71.020	71.330	69.550	69.800	69.030	12,232,480
2017-10-20	71.330	71.730	69.690	70.970	70.187	34,282,801
2017-10-19	67.300	67.450	66.160	67.250	66.508	14,546,380
2017-10-18	67.400	67.500	67.000	67.260	66.518	8,076,433
2017-10-17	67.650	67.670	66.350	66.670	65.935	10,843,960
2017-10-16	69.040	69.200	67.280	67.310	66.568	9,581,821
2017-10-13	69.490	69.610	68.000	68.660	67.903	8,640,690
2017-10-12	68.020	68.980	67.805	68.860	68.101	8,888,300
2017-10-11	67.250	68.420	66.980	67.780	67.033	12,005,650
2017-10-10	66.600	66.670	65.790	66.040	65.312	5,831,798
2017-10-09	66.200	66.550	65.900	66.230	65.500	5,517,941
2017-10-06	66.000	66.410	65.790	66.050	65.322	6,122,368
2017-10-05	64.380	66.000	64.220	65.820	65.094	7,445,661
2017-10-04	64.300	64.300	63.690	64.010	63.304	4,438,833
2017-10-03	64.510	64.510	63.761	64.220	63.512	5,633,112
2017-10-02	64.500	65.120	64.100	64.180	63.472	5,163,335
2017-09-29	63.860	64.170	63.500	64.030	63.324	6,891,295
2017-09-28	63.620	64.055	63.110	63.930	63.225	4,147,985
2017-09-27	63.410	63.750	63.160	63.330	62.632	7,380,726

← NewerPage 38 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.