PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	41.400	41.550	41.070	41.080	40.627	4,174,906
2017-01-09	41.490	41.510	41.110	41.400	40.943	3,943,868
2017-01-06	41.240	41.640	40.790	41.450	40.993	5,586,404
2017-01-05	41.430	41.720	41.040	41.060	40.607	6,431,810
2017-01-04	40.350	41.030	40.045	41.000	40.548	6,806,386
2017-01-03	40.290	40.980	40.000	40.250	39.806	8,247,354
2016-12-30	39.960	40.070	39.340	39.470	39.035	5,012,053
2016-12-29	39.540	40.170	39.540	39.960	39.519	3,707,957
2016-12-28	39.760	40.030	39.530	39.570	39.134	3,292,367
2016-12-27	39.500	40.080	39.430	39.720	39.282	2,660,152
2016-12-23	39.820	39.870	39.480	39.580	39.144	3,379,149
2016-12-22	40.040	40.090	39.540	39.680	39.242	5,064,974
2016-12-21	39.840	40.740	39.820	40.090	39.648	6,768,561
2016-12-20	39.610	39.740	39.260	39.740	39.302	3,637,161
2016-12-19	39.400	39.800	39.110	39.440	39.005	4,268,583
2016-12-16	39.900	39.900	39.120	39.320	38.886	9,786,253
2016-12-15	39.800	40.290	39.350	39.540	39.104	6,418,929
2016-12-14	39.460	39.890	39.460	39.550	39.114	4,658,726
2016-12-13	39.550	39.745	39.390	39.430	38.995	6,385,892
2016-12-12	39.600	39.900	39.350	39.430	38.995	4,474,526
2016-12-09	39.700	39.790	39.375	39.650	39.213	3,923,741
2016-12-08	39.680	40.000	39.450	39.610	39.173	6,102,590
2016-12-07	39.080	39.460	38.800	39.450	39.015	7,011,932
2016-12-06	39.230	39.260	38.710	38.980	38.550	5,954,455
2016-12-05	38.850	39.340	38.650	38.990	38.560	5,053,862
2016-12-02	38.340	38.750	38.060	38.620	38.194	6,335,151
2016-12-01	39.560	39.680	38.180	38.340	37.917	11,265,570
2016-11-30	40.100	40.180	39.180	39.280	38.847	8,420,727
2016-11-29	40.070	40.360	39.790	39.890	39.450	5,083,663
2016-11-28	40.260	40.490	39.925	39.960	39.519	4,170,587
2016-11-25	40.400	40.560	39.990	40.260	39.816	2,324,478
2016-11-23	40.310	40.430	39.850	40.050	39.608	5,770,587
2016-11-22	40.990	41.100	39.950	40.330	39.885	7,734,699
2016-11-21	40.120	40.770	40.116	40.630	40.182	6,667,226
2016-11-18	40.080	40.570	39.910	40.080	39.638	9,521,525
2016-11-17	39.120	40.055	38.950	39.880	39.440	9,758,539
2016-11-16	39.050	39.210	38.710	39.070	38.639	12,730,900
2016-11-15	39.040	39.480	38.900	38.940	38.511	16,038,230
2016-11-14	40.400	40.400	38.450	38.810	38.382	17,877,789
2016-11-11	40.770	40.770	39.800	40.080	39.638	10,776,520
2016-11-10	41.900	41.900	39.580	40.450	40.004	12,097,580
2016-11-09	40.600	41.470	40.580	41.260	40.805	9,744,400
2016-11-08	41.420	42.150	41.090	41.580	41.121	6,968,107
2016-11-07	41.520	41.650	41.060	41.280	40.825	7,904,865
2016-11-04	40.300	41.485	40.300	40.900	40.449	6,541,343
2016-11-03	41.320	41.500	40.920	41.190	40.736	6,239,903
2016-11-02	41.430	41.570	41.080	41.350	40.894	7,947,621
2016-11-01	41.680	42.295	41.290	41.540	41.082	9,398,950
2016-10-31	41.780	42.000	41.360	41.660	41.201	7,159,986
2016-10-28	41.980	41.980	41.070	41.760	41.299	11,979,240
2016-10-27	42.550	42.570	41.621	41.690	41.230	9,447,256
2016-10-26	43.000	43.210	42.310	42.330	41.863	10,918,790
2016-10-25	43.660	44.070	43.000	43.310	42.832	9,463,932
2016-10-24	44.000	44.520	43.140	43.870	43.386	19,079,029
2016-10-21	41.850	44.240	41.840	44.150	43.663	37,554,672
2016-10-20	40.230	40.290	39.820	40.090	39.648	13,337,490
2016-10-19	39.970	40.470	39.840	40.240	39.796	6,587,733
2016-10-18	40.000	40.180	39.780	39.830	39.391	5,475,850
2016-10-17	39.240	39.620	39.160	39.480	39.045	5,279,515
2016-10-14	39.460	39.890	39.230	39.240	38.807	6,647,595

← NewerPage 42 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.