PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	54.140	54.330	52.830	52.870	52.287	4,831,590
2017-06-30	53.600	54.250	53.290	53.670	53.078	8,234,950
2017-06-29	53.810	54.100	52.520	53.420	52.831	11,616,230
2017-06-28	52.750	54.440	52.650	54.390	53.790	7,934,293
2017-06-27	53.600	53.790	52.640	52.730	52.148	7,706,779
2017-06-26	54.440	55.100	53.650	53.740	53.147	4,890,334
2017-06-23	53.820	54.530	53.690	54.330	53.731	6,257,335
2017-06-22	53.710	53.951	52.860	53.870	53.276	9,673,131
2017-06-21	52.990	53.580	52.610	53.540	52.950	8,016,526
2017-06-20	52.840	53.230	52.430	52.520	51.941	4,578,671
2017-06-19	52.280	53.000	52.110	52.930	52.346	5,643,921
2017-06-16	52.040	52.160	51.580	51.840	51.268	10,931,120
2017-06-15	51.440	52.380	50.830	52.290	51.713	12,401,610
2017-06-14	52.000	52.505	51.535	51.900	51.328	7,132,478
2017-06-13	52.290	52.485	51.700	52.060	51.486	10,411,770
2017-06-12	52.810	52.900	51.430	52.160	51.585	15,765,580
2017-06-09	54.650	55.140	52.850	53.400	52.811	11,174,120
2017-06-08	54.030	54.430	53.450	54.390	53.790	6,369,854
2017-06-07	53.300	53.940	53.260	53.850	53.256	6,368,670
2017-06-06	53.750	53.800	53.160	53.400	52.811	6,307,991
2017-06-05	53.770	54.070	53.590	53.800	53.207	9,656,350
2017-06-02	53.440	53.640	53.080	53.520	52.930	9,121,796
2017-06-01	52.480	53.390	52.475	53.160	52.574	13,898,320
2017-05-31	51.130	52.240	50.880	52.210	51.634	11,107,170
2017-05-30	50.960	51.280	50.860	51.060	50.497	5,550,300
2017-05-26	51.040	51.390	50.890	51.190	50.625	4,780,790
2017-05-25	50.770	51.130	50.640	50.930	50.368	4,950,501
2017-05-24	50.230	51.080	50.140	51.050	50.487	6,311,013
2017-05-23	49.900	50.180	49.770	50.130	49.577	7,134,231
2017-05-22	49.450	49.880	49.350	49.770	49.221	13,144,890
2017-05-19	49.150	49.710	49.060	49.390	48.845	7,813,796
2017-05-18	49.030	49.580	48.890	49.110	48.568	9,932,138
2017-05-17	49.870	50.100	49.025	49.050	48.509	6,598,437
2017-05-16	49.630	50.350	49.570	50.340	49.785	5,347,215
2017-05-15	49.310	50.000	49.250	49.770	49.221	4,705,853
2017-05-12	49.580	49.750	49.240	49.370	48.826	4,933,734
2017-05-11	49.630	49.710	49.110	49.700	49.152	5,547,776
2017-05-10	49.180	49.800	49.015	49.790	49.241	6,507,686
2017-05-09	49.060	49.370	48.900	49.220	48.677	4,774,764
2017-05-08	49.430	49.450	48.810	49.170	48.628	6,641,007
2017-05-05	48.620	49.440	48.400	49.300	48.756	4,876,241
2017-05-04	48.930	49.380	48.820	48.910	48.371	7,148,798
2017-05-03	49.160	49.290	48.625	49.020	48.479	11,613,060
2017-05-02	47.410	49.070	47.400	49.050	48.509	16,820,811
2017-05-01	47.390	47.713	47.320	47.540	47.016	14,537,520
2017-04-28	47.030	47.755	46.870	47.720	47.194	11,642,780
2017-04-27	47.250	48.100	46.750	47.150	46.630	34,420,207
2017-04-26	45.040	45.040	44.250	44.410	43.920	9,846,931
2017-04-25	44.490	45.010	44.350	44.710	44.217	7,827,949
2017-04-24	44.090	44.280	43.950	44.270	43.782	4,643,797
2017-04-21	43.860	44.000	43.600	43.810	43.327	8,015,796
2017-04-20	43.320	43.800	43.260	43.690	43.208	4,811,155
2017-04-19	43.030	43.470	42.900	43.300	42.822	4,913,855
2017-04-18	43.200	43.200	42.860	43.090	42.615	3,711,648
2017-04-17	42.600	43.140	42.600	43.100	42.625	3,151,602
2017-04-13	42.500	42.890	42.320	42.550	42.081	3,631,442
2017-04-12	42.100	42.810	42.060	42.490	42.021	5,800,144
2017-04-11	42.990	43.090	42.610	42.690	42.219	4,856,260
2017-04-10	43.070	43.550	43.010	43.050	42.575	4,579,501
2017-04-07	42.890	43.175	42.710	43.040	42.565	4,861,189

← NewerPage 40 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.