eBay Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	106.57	106.57	102.42	102.98	97.038	594
2022-09-19	110.29	110.29	106.58	106.94	100.77	39
2022-09-16	110.14	110.22	110.14	110.15	103.79	45
2022-09-15	112.92	112.92	112.92	112.92	106.40	1
2022-09-14	110.36	110.53	110.02	110.02	103.67	25
2022-09-13	113.43	113.43	113.43	113.43	106.89	20
2022-09-12	116.82	116.82	116.28	116.28	109.57	2
2022-09-09	115.48	115.48	115.48	115.48	108.82	0
2022-09-08	115.46	115.48	115.46	115.48	108.82	71
2022-09-06	114.79	114.79	112.93	112.93	106.41	119
2022-09-05	112.71	114.80	112.71	114.80	108.18	174
2022-09-02	116.82	116.82	112.56	112.56	106.07	17,579
2022-09-01	114.53	116.82	114.16	116.82	110.08	203
2022-08-31	114.29	114.29	114.29	114.29	107.70	2
2022-08-30	114.99	114.99	112.75	112.75	106.24	10
2022-08-29	112.19	113.63	112.19	113.63	106.71	11
2022-08-26	118.65	118.65	118.65	118.65	111.42	0
2022-08-25	118.29	118.65	118.29	118.65	111.42	31
2022-08-24	116.24	116.24	116.24	116.24	109.16	0
2022-08-23	116.24	116.24	116.24	116.24	109.16	12
2022-08-22	119.19	119.19	119.00	119.00	111.75	2
2022-08-19	121.36	121.36	121.16	121.16	113.78	5
2022-08-18	125.78	125.87	125.76	125.87	118.20	4
2022-08-17	125.02	125.02	125.02	125.02	117.40	1
2022-08-16	126.48	128.50	126.48	128.50	120.67	36
2022-08-15	124.87	125.30	123.36	123.36	115.84	1,088
2022-08-12	124.88	124.88	124.88	124.88	117.27	1
2022-08-11	125.00	126.00	125.00	126.00	118.32	130
2022-08-10	123.20	124.00	123.20	123.63	116.10	1,011
2022-08-09	121.92	123.20	121.92	123.20	115.69	12
2022-08-08	120.78	120.78	120.78	120.78	113.42	5
2022-08-05	127.00	127.00	121.22	121.56	114.15	275
2022-08-04	125.00	125.71	123.78	125.71	118.05	139
2022-08-03	133.02	133.88	132.09	133.88	125.72	311
2022-08-02	125.68	128.57	125.68	128.02	120.22	657
2022-08-01	126.64	126.80	126.36	126.80	119.07	2,604
2022-07-29	124.00	124.00	124.00	124.00	116.44	0
2022-07-28	124.23	124.39	124.00	124.00	116.44	345
2022-07-27	121.76	121.76	121.76	121.76	114.34	0
2022-07-26	121.23	122.27	121.23	121.76	114.34	24
2022-07-25	125.80	125.80	125.80	125.80	118.13	1
2022-07-22	127.27	127.92	127.27	127.92	120.13	3
2022-07-21	125.78	127.86	125.78	127.81	120.02	1,113
2022-07-20	124.40	125.78	124.40	125.78	118.12	11
2022-07-19	117.47	122.16	117.47	122.16	114.72	25
2022-07-18	119.91	119.91	117.47	117.47	110.31	544
2022-07-15	118.47	118.47	117.46	117.51	110.35	50
2022-07-14	114.28	114.28	114.28	114.28	107.32	340
2022-07-13	115.20	115.20	115.20	115.20	108.18	1
2022-07-12	117.75	117.91	117.75	117.91	110.73	6
2022-07-11	113.61	115.13	113.50	114.80	107.81	2,603
2022-07-08	114.67	114.67	113.41	113.41	106.50	154
2022-07-07	116.80	116.80	116.80	116.80	109.68	1
2022-07-06	119.00	121.00	118.98	119.42	112.14	15
2022-07-05	114.07	114.07	114.07	114.07	107.12	1
2022-07-04	113.96	115.17	111.95	115.17	108.15	20
2022-07-01	109.01	113.96	109.01	113.96	107.02	44
2022-06-30	108.68	109.11	108.68	109.01	102.37	11
2022-06-29	112.28	112.28	110.58	110.58	103.84	801
2022-06-28	114.31	114.84	114.31	114.84	107.84	11

← NewerPage 18 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.5363 USD
2026-05-27	0.5287 USD
2026-03-04	0.5498 USD
2025-11-26	0.5289 USD
2025-08-27	0.5218 USD
2025-05-28	0.5406 USD
2025-03-12	0.5631 USD
2024-11-27	0.5526 USD
2024-08-28	0.5041 USD
2024-05-28	0.4942 USD
2024-03-07	0.4554 USD
2023-11-29	0.4176 USD
2023-08-30	1.6119 USD
2023-05-30	0.4052 USD
2023-03-08	0.4422 USD
2022-11-29	0.3955 USD
2022-08-30	0.3896 USD
2022-05-30	0.3829 USD
2022-03-08	0.3695 USD
2021-11-29	0.3471 USD
2021-08-30	0.3246 USD
2021-05-28	0.3066 USD
2021-02-25	0.3364 USD
2020-11-27	0.2790 USD
2020-08-28	0.2836 USD
2020-05-28	0.2833 USD
2020-02-27	0.2673 USD
2019-11-28	0.1892 USD
2019-08-30	0.1927 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.