PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	35.640	36.490	35.240	36.010	35.613	13,409,240
2015-10-29	34.730	36.500	34.500	35.910	35.514	25,137,250
2015-10-28	36.210	36.650	35.810	36.520	36.117	11,634,340
2015-10-27	36.390	36.394	35.310	35.940	35.544	8,502,406
2015-10-26	36.050	36.590	35.515	36.440	36.038	11,554,650
2015-10-23	35.730	35.750	34.800	34.990	34.604	8,909,138
2015-10-22	34.430	35.250	34.260	34.790	34.406	8,735,516
2015-10-21	34.750	34.800	32.880	33.830	33.457	9,113,873
2015-10-20	34.800	34.990	34.590	34.870	34.485	6,084,245
2015-10-19	34.430	34.905	33.790	34.840	34.456	5,855,686
2015-10-16	34.750	35.050	33.950	34.290	33.912	5,390,718
2015-10-15	34.450	34.720	34.160	34.620	34.238	9,103,243
2015-10-14	33.400	34.460	33.400	34.050	33.675	8,198,250
2015-10-13	32.600	33.480	32.340	33.220	32.854	8,787,712
2015-10-12	32.190	32.670	32.100	32.630	32.270	3,915,468
2015-10-09	31.690	32.450	31.410	32.060	31.706	5,911,405
2015-10-08	32.440	32.450	31.090	31.670	31.321	9,281,454
2015-10-07	32.310	32.471	31.520	32.380	32.023	6,969,581
2015-10-06	32.910	32.910	31.780	31.860	31.509	7,443,781
2015-10-05	32.950	33.020	32.380	32.670	32.310	6,119,068
2015-10-02	30.820	32.860	30.750	32.830	32.468	7,609,776
2015-10-01	30.820	31.587	30.750	31.480	31.133	9,656,980
2015-09-30	31.200	31.280	30.640	31.040	30.698	13,672,040
2015-09-29	32.270	32.670	30.300	30.630	30.292	12,008,150
2015-09-28	33.680	33.680	32.155	32.250	31.894	7,407,253
2015-09-25	34.600	34.690	33.500	33.770	33.398	6,566,750
2015-09-24	34.000	34.070	33.380	33.910	33.536	6,544,533
2015-09-23	33.490	34.340	33.260	34.160	33.783	5,405,501
2015-09-22	33.940	34.100	33.190	33.350	32.982	8,538,006
2015-09-21	33.660	34.620	33.430	34.250	33.872	12,736,460
2015-09-18	32.900	33.780	32.550	32.920	32.557	16,488,141
2015-09-17	33.720	33.990	33.080	33.320	32.953	7,846,799
2015-09-16	33.460	34.060	33.360	33.770	33.398	7,183,907
2015-09-15	33.720	33.950	32.670	33.800	33.427	11,874,860
2015-09-14	33.700	33.950	33.200	33.770	33.398	7,897,681
2015-09-11	33.270	33.590	32.610	33.550	33.180	9,184,211
2015-09-10	34.230	34.290	32.950	33.460	33.091	12,134,500
2015-09-09	34.920	34.950	33.880	34.370	33.991	10,946,890
2015-09-08	34.810	34.890	34.250	34.700	34.317	7,674,452
2015-09-04	34.710	34.720	33.780	34.290	33.912	7,483,792
2015-09-03	35.010	35.460	34.770	35.310	34.921	6,683,814
2015-09-02	34.600	35.080	33.835	35.070	34.683	7,521,045
2015-09-01	34.150	34.680	33.410	33.770	33.398	13,375,960
2015-08-31	35.500	35.510	34.770	35.000	34.614	12,123,770
2015-08-28	34.510	35.260	34.370	35.040	34.654	8,344,820
2015-08-27	33.870	34.770	33.160	34.620	34.238	18,909,570
2015-08-26	33.700	33.840	31.710	33.170	32.804	25,350,359
2015-08-25	35.440	35.460	32.700	32.700	32.339	15,557,080
2015-08-24	31.170	34.850	30.000	33.750	33.378	19,676,580
2015-08-21	35.570	36.110	33.830	34.250	33.872	16,824,141
2015-08-20	36.850	37.340	35.880	35.980	35.583	10,645,670
2015-08-19	37.870	38.100	37.030	37.190	36.780	6,923,402
2015-08-18	39.000	39.000	37.870	37.990	37.571	4,678,847
2015-08-17	38.300	38.750	37.700	38.730	38.303	4,931,711
2015-08-14	37.490	38.180	37.380	38.140	37.719	6,271,143
2015-08-13	38.400	38.490	37.440	37.620	37.205	7,863,525
2015-08-12	38.550	38.580	37.010	38.190	37.769	21,366,670
2015-08-11	38.930	39.280	38.720	38.850	38.422	8,184,004
2015-08-10	39.430	39.690	38.770	39.050	38.619	7,998,929
2015-08-07	39.040	39.230	38.600	39.130	38.698	8,331,310

← NewerPage 47 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.