PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	42.900	43.000	42.720	42.900	42.427	5,395,420
2017-04-05	42.830	43.343	42.740	42.890	42.417	5,292,287
2017-04-04	42.740	42.740	42.260	42.720	42.249	4,681,835
2017-04-03	43.200	43.300	42.510	42.630	42.160	7,772,986
2017-03-31	43.440	43.480	43.010	43.020	42.546	5,177,925
2017-03-30	43.150	43.800	43.000	43.540	43.060	5,691,682
2017-03-29	43.150	43.300	42.960	43.240	42.763	3,951,121
2017-03-28	42.870	43.250	42.840	43.150	42.674	4,396,544
2017-03-27	42.690	43.200	42.580	43.080	42.605	3,850,321
2017-03-24	43.480	43.495	42.935	43.130	42.654	5,739,538
2017-03-23	43.130	43.610	43.000	43.140	42.664	7,176,360
2017-03-22	42.595	43.240	42.450	43.190	42.714	6,513,341
2017-03-21	43.330	43.400	42.460	42.640	42.170	7,838,436
2017-03-20	43.100	43.320	42.810	43.160	42.684	6,686,901
2017-03-17	42.570	43.300	42.370	43.080	42.605	12,309,650
2017-03-16	42.500	42.580	42.140	42.400	41.932	3,998,562
2017-03-15	42.290	42.570	41.890	42.390	41.923	4,291,806
2017-03-14	42.510	42.640	41.740	42.100	41.636	5,888,061
2017-03-13	42.870	42.965	42.450	42.590	42.120	5,527,468
2017-03-10	43.190	43.280	42.760	42.990	42.516	4,636,199
2017-03-09	42.660	43.000	42.450	42.920	42.447	3,487,918
2017-03-08	42.840	43.180	42.720	42.790	42.318	4,573,934
2017-03-07	42.800	43.200	42.710	42.890	42.417	4,404,707
2017-03-06	42.980	43.030	42.630	42.870	42.397	6,032,844
2017-03-03	42.700	43.040	42.580	43.030	42.555	4,214,435
2017-03-02	42.400	42.860	42.200	42.770	42.298	4,572,587
2017-03-01	42.310	42.520	41.990	42.430	41.962	6,003,750
2017-02-28	42.490	42.490	41.990	42.000	41.537	6,956,821
2017-02-27	42.890	42.890	42.350	42.640	42.170	5,026,742
2017-02-24	42.110	43.070	41.830	43.070	42.595	6,769,528
2017-02-23	42.370	42.670	42.160	42.530	42.061	5,456,296
2017-02-22	42.300	42.530	42.120	42.420	41.952	4,316,768
2017-02-21	41.930	42.560	41.900	42.430	41.962	5,874,724
2017-02-17	41.920	42.300	41.800	41.960	41.497	5,106,063
2017-02-16	41.870	42.310	41.700	42.150	41.685	5,730,802
2017-02-15	41.690	41.930	41.270	41.870	41.408	7,124,617
2017-02-14	41.180	41.630	40.940	41.620	41.161	6,496,404
2017-02-13	40.830	41.300	40.740	41.170	40.716	6,260,907
2017-02-10	40.820	40.860	40.560	40.580	40.132	6,248,231
2017-02-09	40.440	40.995	40.300	40.830	40.380	6,467,576
2017-02-08	40.180	40.990	39.920	40.880	40.429	7,398,987
2017-02-07	40.010	40.340	39.700	40.020	39.579	7,956,319
2017-02-06	39.640	39.830	39.340	39.740	39.302	8,206,410
2017-02-03	39.790	39.930	39.550	39.590	39.153	7,131,059
2017-02-02	39.400	39.840	39.020	39.580	39.144	8,736,786
2017-02-01	39.960	40.000	39.110	39.310	38.877	8,860,416
2017-01-31	39.700	40.010	39.450	39.780	39.341	9,100,057
2017-01-30	40.170	40.270	39.420	39.860	39.420	11,486,020
2017-01-27	41.000	41.200	39.920	40.270	39.826	22,749,199
2017-01-26	42.360	42.500	41.285	41.500	41.042	11,838,130
2017-01-25	42.360	42.440	41.660	41.710	41.250	9,253,596
2017-01-24	41.950	42.040	41.530	41.960	41.497	6,107,190
2017-01-23	41.860	42.110	41.250	41.620	41.161	8,497,050
2017-01-20	41.390	41.720	41.300	41.690	41.230	6,868,514
2017-01-19	41.250	41.680	41.030	41.270	40.815	4,718,177
2017-01-18	41.410	41.490	41.110	41.350	40.894	4,706,020
2017-01-17	41.600	41.710	41.200	41.270	40.815	5,932,904
2017-01-13	41.650	41.840	41.530	41.600	41.141	3,917,699
2017-01-12	41.280	41.605	40.920	41.560	41.102	3,840,529
2017-01-11	41.230	41.380	40.835	41.280	40.825	4,425,295

← NewerPage 41 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.