PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	40.270	40.840	39.540	39.820	39.381	7,934,207
2016-04-22	39.720	40.635	39.680	40.310	39.865	6,433,904
2016-04-21	40.200	40.550	40.014	40.100	39.658	5,539,350
2016-04-20	39.240	40.240	39.170	40.080	39.638	7,723,520
2016-04-19	39.750	40.070	38.975	39.240	38.807	5,915,827
2016-04-18	38.560	39.690	38.430	39.640	39.203	6,433,030
2016-04-15	38.690	38.950	38.290	38.580	38.155	5,239,576
2016-04-14	38.940	39.020	38.415	38.640	38.214	4,590,156
2016-04-13	38.250	39.120	38.190	38.790	38.362	7,082,364
2016-04-12	38.320	38.320	37.340	37.800	37.383	7,677,829
2016-04-11	38.330	38.820	38.030	38.060	37.640	5,428,928
2016-04-08	38.610	38.699	38.100	38.410	37.986	7,822,305
2016-04-07	38.850	38.940	38.120	38.280	37.858	7,294,453
2016-04-06	38.450	39.185	38.250	39.160	38.728	5,526,193
2016-04-05	38.350	38.810	37.700	38.550	38.125	5,364,753
2016-04-04	39.360	39.380	38.410	38.790	38.362	5,381,340
2016-04-01	38.510	39.460	38.400	39.400	38.966	6,982,014
2016-03-31	38.740	39.000	38.430	38.600	38.174	8,086,983
2016-03-30	39.940	40.040	38.995	39.040	38.609	5,246,797
2016-03-29	38.740	39.715	38.300	39.530	39.094	5,694,000
2016-03-28	38.810	39.170	38.620	38.740	38.313	6,192,899
2016-03-24	39.400	39.510	37.000	38.920	38.491	15,040,550
2016-03-23	41.060	41.310	40.040	40.520	40.073	8,104,680
2016-03-22	40.670	41.750	40.630	41.320	40.864	10,552,300
2016-03-21	39.410	41.170	39.200	41.140	40.686	13,432,450
2016-03-18	39.860	39.860	38.690	39.410	38.975	15,132,390
2016-03-17	39.850	40.120	39.170	39.930	39.490	9,789,562
2016-03-16	39.090	39.890	38.570	39.840	39.401	6,363,503
2016-03-15	39.050	39.640	39.050	39.270	38.837	5,013,862
2016-03-14	39.400	39.800	39.040	39.380	38.946	5,299,665
2016-03-11	39.000	39.530	38.850	39.490	39.055	9,539,513
2016-03-10	38.660	39.300	37.480	38.490	38.066	7,655,723
2016-03-09	38.480	38.620	37.820	38.570	38.145	4,990,510
2016-03-08	38.690	38.880	38.110	38.160	37.739	6,012,691
2016-03-07	38.780	39.400	38.720	38.980	38.550	5,340,266
2016-03-04	38.770	39.700	38.755	39.040	38.609	7,200,095
2016-03-03	38.960	39.240	38.629	39.020	38.590	7,656,878
2016-03-02	39.200	39.930	38.700	39.160	38.728	12,895,940
2016-03-01	38.520	39.545	38.020	39.250	38.817	14,085,280
2016-02-29	37.470	38.930	37.450	38.140	37.719	23,939,900
2016-02-26	36.730	37.535	36.370	37.490	37.077	8,594,979
2016-02-25	36.670	36.830	36.180	36.740	36.335	5,209,549
2016-02-24	35.220	36.750	34.860	36.470	36.068	8,091,152
2016-02-23	35.720	35.935	35.020	35.480	35.089	8,415,202
2016-02-22	36.450	36.500	35.820	36.000	35.603	10,476,240
2016-02-19	36.000	36.235	35.610	35.760	35.366	9,652,780
2016-02-18	36.410	36.530	35.660	36.310	35.910	9,022,079
2016-02-17	35.980	36.910	35.810	36.360	35.959	12,070,600
2016-02-16	34.650	35.520	34.480	35.460	35.069	9,152,381
2016-02-12	33.970	34.440	33.810	34.300	33.922	9,437,119
2016-02-11	32.120	33.640	32.010	33.520	33.150	13,170,080
2016-02-10	33.620	33.940	32.820	32.900	32.537	8,636,453
2016-02-09	32.800	33.858	31.640	32.700	32.339	16,439,150
2016-02-08	34.000	34.290	31.980	33.610	33.239	20,628,971
2016-02-05	37.160	37.160	34.820	35.070	34.683	16,245,840
2016-02-04	36.660	37.285	36.540	37.170	36.760	10,212,260
2016-02-03	36.870	37.550	36.070	37.010	36.602	14,543,100
2016-02-02	36.530	37.770	36.440	36.830	36.424	17,310,570
2016-02-01	35.650	37.320	35.590	37.080	36.671	17,356,039
2016-01-29	34.490	36.260	34.360	36.140	35.741	21,201,080

← NewerPage 45 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.