PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	63.410	63.750	63.160	63.330	62.632	7,380,726
2017-09-26	63.710	63.762	62.840	62.940	62.246	8,551,871
2017-09-25	65.000	65.000	62.365	63.500	62.800	13,156,910
2017-09-22	64.330	65.240	64.110	65.080	64.362	6,743,757
2017-09-21	64.670	64.950	63.905	64.630	63.917	6,727,318
2017-09-20	63.990	64.870	63.830	64.740	64.026	11,903,620
2017-09-19	63.010	63.925	62.960	63.830	63.126	7,773,975
2017-09-18	62.620	63.530	62.520	62.920	62.226	7,688,047
2017-09-15	62.270	62.800	61.960	62.500	61.811	9,940,945
2017-09-14	62.040	62.370	61.710	62.240	61.554	5,697,762
2017-09-13	62.470	62.750	61.580	62.040	61.356	6,380,899
2017-09-12	62.950	63.120	62.150	62.560	61.870	6,276,588
2017-09-11	61.730	63.260	61.620	62.640	61.949	8,266,266
2017-09-08	61.940	62.000	61.100	61.130	60.456	4,942,551
2017-09-07	61.330	62.130	61.280	62.000	61.316	5,022,747
2017-09-06	61.740	61.990	60.900	61.240	60.565	5,350,878
2017-09-05	61.260	61.750	60.580	61.270	60.594	5,719,134
2017-09-01	61.980	62.230	61.383	61.460	60.782	3,440,389
2017-08-31	62.000	62.029	61.170	61.680	61.000	6,145,817
2017-08-30	61.050	61.860	60.890	61.770	61.089	5,695,990
2017-08-29	59.820	61.160	59.630	61.010	60.337	4,359,308
2017-08-28	60.310	60.530	59.810	60.530	59.862	4,660,643
2017-08-25	60.330	60.580	59.610	59.970	59.309	4,087,413
2017-08-24	60.220	60.430	59.110	60.000	59.338	4,045,282
2017-08-23	60.300	60.510	59.820	60.050	59.388	4,531,978
2017-08-22	59.720	61.000	59.440	60.840	60.169	5,835,707
2017-08-21	59.330	59.650	58.755	59.400	58.745	4,243,191
2017-08-18	59.360	59.820	58.940	59.440	58.784	4,653,341
2017-08-17	60.150	60.280	59.290	59.290	58.636	6,744,200
2017-08-16	59.950	60.700	59.600	60.290	59.625	5,746,963
2017-08-15	59.300	59.980	59.230	59.690	59.032	6,483,473
2017-08-14	58.610	59.276	58.271	59.060	58.409	7,561,812
2017-08-11	57.850	58.250	57.580	58.040	57.400	6,962,121
2017-08-10	59.240	59.370	57.810	58.020	57.380	9,571,160
2017-08-09	58.970	59.730	58.590	59.670	59.012	6,023,896
2017-08-08	59.610	59.880	59.250	59.480	58.824	6,001,864
2017-08-07	59.180	59.640	58.840	59.620	58.963	5,888,220
2017-08-04	58.620	58.930	58.320	58.860	58.211	6,174,328
2017-08-03	59.160	59.280	58.360	58.420	57.776	6,259,966
2017-08-02	59.670	59.710	58.440	59.120	58.468	6,517,344
2017-08-01	59.000	59.390	58.790	59.340	58.686	9,079,118
2017-07-31	59.370	59.640	58.520	58.550	57.904	7,400,741
2017-07-28	59.800	60.710	59.040	59.200	58.547	10,800,790
2017-07-27	61.000	61.300	57.692	60.150	59.487	22,713,430
2017-07-26	58.480	58.940	57.900	58.790	58.142	13,615,560
2017-07-25	58.730	58.830	58.190	58.260	57.618	8,514,021
2017-07-24	58.900	59.070	58.340	58.580	57.934	6,429,338
2017-07-21	59.000	59.330	58.590	58.670	58.023	7,545,010
2017-07-20	58.750	59.380	58.430	59.090	58.438	8,057,396
2017-07-19	58.310	58.620	57.550	58.350	57.707	9,706,707
2017-07-18	57.500	58.960	57.310	58.960	58.310	9,477,534
2017-07-17	57.530	57.600	57.020	57.580	56.945	5,803,328
2017-07-14	58.140	58.630	56.915	57.160	56.530	11,777,060
2017-07-13	57.300	57.910	56.800	57.900	57.261	14,795,530
2017-07-12	56.600	57.445	55.550	56.550	55.926	17,490,779
2017-07-11	54.920	55.200	54.330	54.760	54.156	9,011,496
2017-07-10	54.910	55.420	54.700	54.940	54.334	10,469,620
2017-07-07	53.700	54.480	53.520	53.970	53.375	4,948,120
2017-07-06	54.220	54.351	53.150	53.470	52.880	7,447,943
2017-07-05	53.000	54.750	52.940	54.610	54.008	9,800,564

← NewerPage 39 of 48 · 2,844 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.