PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	39.390	39.400	38.750	39.200	38.768	7,865,587
2016-10-12	39.770	39.800	39.300	39.530	39.094	7,039,942
2016-10-11	40.030	40.110	38.960	39.190	38.758	9,955,667
2016-10-10	40.130	40.170	39.590	39.860	39.420	6,636,680
2016-10-07	40.420	40.420	39.620	39.880	39.440	6,109,946
2016-10-06	40.320	40.390	39.860	40.180	39.737	6,312,037
2016-10-05	40.950	40.950	40.400	40.440	39.994	6,128,205
2016-10-04	41.300	41.300	40.440	40.780	40.330	5,046,632
2016-10-03	40.870	41.200	40.160	40.590	40.142	6,924,977
2016-09-30	40.290	41.050	40.270	40.970	40.518	8,685,607
2016-09-29	40.910	41.300	40.360	40.390	39.945	7,953,014
2016-09-28	41.150	41.190	40.210	40.970	40.518	6,751,179
2016-09-27	40.040	41.230	39.490	41.060	40.607	8,674,079
2016-09-26	39.380	40.510	39.380	40.340	39.895	9,054,362
2016-09-23	39.600	40.495	39.600	40.070	39.628	6,234,613
2016-09-22	40.420	40.660	40.140	40.490	40.043	5,691,048
2016-09-21	39.860	40.390	39.700	40.290	39.846	5,378,400
2016-09-20	40.300	40.300	39.670	39.690	39.252	5,563,314
2016-09-19	40.240	40.460	39.750	40.010	39.569	7,574,483
2016-09-16	40.710	40.880	40.325	40.700	40.251	11,909,450
2016-09-15	40.310	41.140	39.870	40.830	40.380	12,720,950
2016-09-14	39.990	40.280	39.530	39.960	39.519	13,062,290
2016-09-13	38.620	40.330	38.410	39.860	39.420	17,924,850
2016-09-12	37.650	38.840	37.540	38.770	38.342	8,635,027
2016-09-09	38.750	39.020	37.910	38.010	37.591	10,747,080
2016-09-08	38.650	39.330	38.501	39.270	38.837	12,037,290
2016-09-07	37.330	38.580	37.260	38.560	38.135	10,817,700
2016-09-06	37.050	37.650	37.020	37.180	36.770	6,416,930
2016-09-02	37.010	37.125	36.300	37.070	36.661	6,726,906
2016-09-01	37.270	37.320	36.580	36.830	36.424	10,412,230
2016-08-31	37.000	37.240	36.840	37.150	36.740	7,166,276
2016-08-30	37.260	37.520	36.985	37.000	36.592	6,873,648
2016-08-29	37.610	37.650	37.270	37.290	36.879	4,780,712
2016-08-26	37.720	37.840	37.380	37.650	37.235	4,177,726
2016-08-25	37.500	37.570	37.250	37.510	37.096	5,132,089
2016-08-24	37.810	37.950	37.410	37.520	37.106	5,914,176
2016-08-23	38.420	38.430	37.800	37.860	37.442	6,066,416
2016-08-22	37.930	38.200	37.660	38.110	37.690	10,704,360
2016-08-19	38.020	38.180	37.895	38.090	37.670	5,107,878
2016-08-18	38.070	38.375	37.930	38.220	37.799	3,881,084
2016-08-17	38.410	38.460	37.880	38.140	37.719	5,263,987
2016-08-16	38.400	38.530	38.150	38.380	37.957	6,170,765
2016-08-15	38.550	38.650	38.340	38.460	38.036	4,548,206
2016-08-12	38.300	38.630	38.100	38.510	38.085	6,527,984
2016-08-11	38.190	38.490	38.100	38.460	38.036	5,999,407
2016-08-10	38.020	38.245	37.910	38.070	37.650	5,546,799
2016-08-09	38.030	38.140	37.880	38.100	37.680	5,049,127
2016-08-08	38.190	38.300	37.650	37.910	37.492	6,101,319
2016-08-05	37.550	38.150	37.550	38.100	37.680	7,670,438
2016-08-04	36.820	37.390	36.730	37.300	36.889	7,507,761
2016-08-03	36.590	36.740	36.280	36.580	36.177	7,663,836
2016-08-02	37.060	37.085	36.360	36.540	36.137	5,997,704
2016-08-01	37.430	37.440	36.900	37.060	36.651	5,473,949
2016-07-29	37.410	37.480	36.860	37.240	36.829	6,850,060
2016-07-28	37.400	37.680	37.101	37.220	36.810	5,111,331
2016-07-27	37.640	37.690	37.045	37.220	36.810	8,894,242
2016-07-26	37.780	38.270	37.600	37.690	37.274	10,279,220
2016-07-25	37.700	38.180	37.620	37.780	37.363	16,904,131
2016-07-22	37.300	37.590	36.430	37.420	37.007	36,397,320
2016-07-21	40.330	40.330	39.650	40.130	39.687	13,363,320

← NewerPage 43 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.