PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	33.630	34.750	33.350	34.240	33.862	20,378,570
2016-01-27	31.960	32.630	31.380	31.590	31.242	12,711,680
2016-01-26	31.490	31.980	31.390	31.970	31.617	8,616,958
2016-01-25	31.980	31.980	31.350	31.470	31.123	7,591,779
2016-01-22	31.650	31.970	31.540	31.690	31.341	9,443,981
2016-01-21	31.610	31.740	30.900	31.200	30.856	9,978,942
2016-01-20	31.430	31.700	30.520	31.200	30.856	13,170,590
2016-01-19	32.760	33.180	31.930	32.200	31.845	6,674,703
2016-01-15	31.620	32.540	31.620	32.310	31.954	12,174,360
2016-01-14	32.150	33.040	31.705	32.870	32.508	7,749,477
2016-01-13	33.280	33.570	31.970	32.120	31.766	8,069,449
2016-01-12	33.350	33.570	32.660	33.080	32.715	7,853,995
2016-01-11	33.020	33.430	32.470	33.040	32.676	8,937,358
2016-01-08	33.460	33.880	32.630	32.690	32.330	7,848,846
2016-01-07	33.150	34.161	33.020	33.130	32.765	11,041,080
2016-01-06	33.700	34.010	33.210	33.980	33.605	8,441,271
2016-01-05	34.980	34.980	33.860	34.310	33.932	11,227,720
2016-01-04	35.130	35.560	34.280	34.750	34.367	12,287,720
2015-12-31	36.300	36.500	36.051	36.200	35.801	4,481,936
2015-12-30	37.070	37.250	36.460	36.480	36.078	4,106,713
2015-12-29	36.920	37.450	36.750	37.080	36.671	3,436,624
2015-12-28	36.700	37.000	36.250	36.610	36.206	4,930,147
2015-12-24	37.010	37.230	36.820	37.070	36.661	2,133,437
2015-12-23	36.790	37.680	36.770	37.110	36.701	7,579,531
2015-12-22	36.120	36.890	35.780	36.805	36.399	6,030,899
2015-12-21	35.210	36.150	35.110	36.080	35.682	5,856,044
2015-12-18	35.350	35.760	34.730	34.980	34.594	13,745,950
2015-12-17	36.000	36.580	35.510	35.540	35.148	6,454,069
2015-12-16	36.120	36.250	35.190	35.980	35.583	7,076,271
2015-12-15	35.190	36.510	35.180	36.320	35.919	11,709,850
2015-12-14	34.610	35.223	34.330	35.010	34.624	5,803,074
2015-12-11	35.150	35.326	34.420	34.690	34.307	8,309,205
2015-12-10	35.160	35.910	35.160	35.490	35.099	6,949,734
2015-12-09	35.390	35.600	34.830	35.070	34.683	7,381,669
2015-12-08	34.630	35.700	34.520	35.600	35.207	7,420,819
2015-12-07	35.710	35.800	34.850	35.160	34.772	4,917,953
2015-12-04	34.380	35.820	34.220	35.620	35.227	10,664,350
2015-12-03	35.200	35.230	33.850	34.230	33.853	7,311,905
2015-12-02	35.230	36.170	34.930	35.150	34.762	5,762,384
2015-12-01	35.410	35.410	33.850	35.170	34.782	14,893,930
2015-11-30	35.360	35.440	34.690	35.260	34.871	9,357,310
2015-11-27	35.520	35.700	35.060	35.180	34.792	2,550,193
2015-11-25	35.200	35.860	35.130	35.360	34.970	3,882,189
2015-11-24	35.250	35.300	34.880	35.120	34.733	8,390,058
2015-11-23	36.500	36.650	35.410	35.560	35.168	6,960,964
2015-11-20	36.450	36.450	35.920	36.360	35.959	4,543,444
2015-11-19	36.450	36.500	35.910	36.190	35.791	5,042,281
2015-11-18	36.320	36.950	35.785	36.220	35.821	8,323,149
2015-11-17	35.890	36.450	35.710	36.210	35.811	7,344,945
2015-11-16	34.550	35.660	34.530	35.610	35.217	6,734,488
2015-11-13	35.180	35.500	34.500	34.530	34.149	7,364,367
2015-11-12	35.945	36.050	34.830	35.570	35.178	11,835,860
2015-11-11	37.190	37.320	35.750	36.330	35.929	12,762,470
2015-11-10	36.580	37.200	36.500	37.000	36.592	36,384,434
2015-11-09	36.100	36.740	35.650	36.600	36.196	11,571,510
2015-11-06	36.590	36.700	35.800	36.240	35.840	10,256,840
2015-11-05	37.820	37.980	36.660	36.710	36.305	9,068,886
2015-11-04	38.450	38.520	37.330	37.600	37.185	12,226,760
2015-11-03	37.050	38.440	37.000	37.900	37.482	12,025,220
2015-11-02	35.580	37.410	35.450	36.990	36.582	11,254,930

← NewerPage 46 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.