PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	39.440	40.450	39.120	40.050	39.608	11,189,090
2016-07-19	38.970	39.465	38.830	39.370	38.936	8,120,130
2016-07-18	39.130	39.220	38.730	38.920	38.491	7,877,439
2016-07-15	40.020	40.070	38.980	39.090	38.659	8,140,573
2016-07-14	39.690	40.070	39.400	39.960	39.519	9,683,504
2016-07-13	38.840	39.990	38.830	39.280	38.847	12,458,480
2016-07-12	38.470	38.910	38.240	38.790	38.362	10,006,320
2016-07-11	37.450	38.330	37.400	38.150	37.729	10,096,190
2016-07-08	36.780	37.460	36.660	37.360	36.948	6,828,882
2016-07-07	35.920	36.390	35.840	36.320	35.919	7,326,735
2016-07-06	35.940	36.170	35.715	35.930	35.534	7,821,280
2016-07-05	36.300	36.360	35.870	36.120	35.722	5,321,119
2016-07-01	36.600	36.670	36.250	36.350	35.949	7,260,381
2016-06-30	35.810	36.530	35.590	36.510	36.107	9,152,990
2016-06-29	35.690	35.905	35.290	35.770	35.376	9,520,385
2016-06-28	34.460	35.250	34.230	35.240	34.851	12,408,160
2016-06-27	34.740	34.760	34.000	34.200	33.823	11,219,540
2016-06-24	35.000	35.725	34.610	35.080	34.693	17,647,189
2016-06-23	36.270	36.665	36.050	36.660	36.256	4,808,720
2016-06-22	36.280	36.493	35.780	36.000	35.603	9,292,358
2016-06-21	36.800	36.800	35.950	36.160	35.761	12,816,090
2016-06-20	37.280	37.760	36.820	36.860	36.454	7,789,608
2016-06-17	37.030	37.180	36.630	36.970	36.562	7,947,873
2016-06-16	36.620	37.040	36.350	36.970	36.562	6,106,029
2016-06-15	37.160	37.220	36.785	36.840	36.434	7,092,048
2016-06-14	36.370	37.275	36.250	37.160	36.750	10,281,930
2016-06-13	36.500	37.110	36.495	36.540	36.137	8,215,970
2016-06-10	36.830	37.050	36.620	36.770	36.365	7,741,351
2016-06-09	37.480	37.570	37.110	37.130	36.721	10,206,710
2016-06-08	37.530	37.700	37.060	37.550	37.136	8,667,370
2016-06-07	38.070	38.480	37.520	37.570	37.156	6,324,422
2016-06-06	38.470	38.490	37.980	38.100	37.680	5,065,932
2016-06-03	38.440	38.590	37.813	38.330	37.907	4,986,042
2016-06-02	38.420	38.685	38.320	38.560	38.135	4,659,221
2016-06-01	37.810	38.479	37.710	38.310	37.888	5,458,457
2016-05-31	37.960	38.030	37.500	37.790	37.373	12,231,360
2016-05-27	38.000	38.345	37.920	38.090	37.670	5,863,610
2016-05-26	38.710	38.740	38.000	38.070	37.650	5,894,744
2016-05-25	38.870	39.060	38.510	38.760	38.333	6,561,151
2016-05-24	38.280	39.005	38.280	38.920	38.491	7,555,190
2016-05-23	37.680	38.230	37.390	38.070	37.650	9,083,796
2016-05-20	37.790	37.950	37.490	37.530	37.116	12,497,200
2016-05-19	38.810	38.880	37.310	37.650	37.235	17,046,730
2016-05-18	39.180	39.360	38.500	38.980	38.550	10,393,510
2016-05-17	39.100	39.660	38.750	39.065	38.634	10,746,110
2016-05-16	39.360	39.530	39.130	39.300	38.867	10,316,040
2016-05-13	39.540	39.800	39.310	39.480	39.045	5,885,930
2016-05-12	39.850	40.000	39.170	39.510	39.074	6,323,088
2016-05-11	39.570	40.314	39.570	39.710	39.272	5,995,494
2016-05-10	39.620	40.150	39.240	40.110	39.668	6,589,127
2016-05-09	39.420	40.180	39.330	39.620	39.183	5,860,985
2016-05-06	38.710	39.700	38.610	39.480	39.045	6,566,908
2016-05-05	38.380	39.119	38.320	38.950	38.520	7,127,183
2016-05-04	38.070	38.460	37.870	38.310	37.888	8,121,646
2016-05-03	38.630	38.970	38.140	38.360	37.937	9,146,618
2016-05-02	39.070	39.270	38.730	39.020	38.590	6,777,514
2016-04-29	39.710	39.870	38.590	39.180	38.748	10,001,400
2016-04-28	41.000	41.490	39.910	40.070	39.628	17,799,980
2016-04-27	39.680	40.180	39.200	40.010	39.569	12,727,640
2016-04-26	39.570	40.130	39.330	39.730	39.292	5,271,169

← NewerPage 44 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.