eBay Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	120.55	120.55	116.42	116.42	109.33	815
2022-06-24	115.00	119.12	115.00	119.12	111.86	365
2022-06-23	110.71	112.30	110.07	111.99	105.17	10
2022-06-22	111.47	111.47	111.47	111.47	104.68	7
2022-06-21	110.21	110.21	110.21	110.21	103.49	1
2022-06-20	108.14	108.14	107.76	107.76	101.19	292
2022-06-17	108.20	108.40	108.14	108.14	101.55	654
2022-06-15	109.40	109.40	109.40	109.40	102.73	7
2022-06-14	109.40	109.40	109.40	109.40	102.73	10
2022-06-13	110.14	110.19	109.90	109.90	103.20	59
2022-06-10	110.31	110.31	110.31	110.31	103.59	110
2022-06-09	115.02	115.02	115.02	115.02	108.01	972
2022-06-08	117.01	117.01	116.00	116.00	108.93	41
2022-06-07	114.44	114.44	114.44	114.44	107.47	0
2022-06-06	114.78	115.63	114.44	114.44	107.47	73
2022-06-03	113.07	113.25	112.26	112.26	105.42	2,601
2022-06-02	112.03	113.57	112.03	113.57	106.65	205
2022-06-01	112.73	112.73	112.73	112.73	105.86	1
2022-05-31	119.99	119.99	113.16	116.76	109.65	3,229
2022-05-30	115.45	115.45	115.45	115.45	108.42	0
2022-05-27	113.14	115.45	113.14	115.45	108.06	1,620
2022-05-26	111.15	111.37	111.15	111.37	104.24	108
2022-05-25	107.80	108.66	107.80	108.66	101.70	18
2022-05-24	108.06	108.44	105.84	105.84	99.061	38
2022-05-23	107.69	108.06	107.51	108.06	101.14	1,240
2022-05-20	109.09	109.09	105.79	107.69	100.79	786
2022-05-19	108.92	110.56	108.92	110.27	103.21	132
2022-05-18	115.00	115.52	111.92	111.92	104.75	336
2022-05-17	114.66	114.78	114.57	114.57	107.23	94
2022-05-16	116.91	116.91	116.91	116.91	109.42	0
2022-05-13	118.03	118.05	116.91	116.91	109.42	43
2022-05-12	123.04	123.04	118.00	118.00	110.44	47
2022-05-11	125.41	125.41	125.41	125.41	117.38	0
2022-05-10	127.92	127.92	125.19	125.41	117.38	271
2022-05-09	123.12	129.19	123.12	127.64	119.47	786
2022-05-06	120.99	124.37	120.99	123.12	115.23	53
2022-05-05	128.00	128.00	121.50	121.76	113.96	146
2022-05-04	133.34	133.64	132.79	132.79	124.29	121
2022-05-03	134.98	135.00	133.34	133.34	124.80	449
2022-05-02	131.09	134.02	131.09	134.02	125.44	26
2022-04-29	128.68	128.68	128.22	128.22	120.01	2,983
2022-04-28	131.09	133.50	131.09	133.50	124.95	24
2022-04-27	130.00	133.08	130.00	131.09	122.69	80
2022-04-26	130.70	130.70	130.70	130.70	122.33	9
2022-04-25	129.31	131.14	129.31	130.70	122.33	1,609
2022-04-22	128.19	129.22	128.19	128.97	120.71	3,174
2022-04-20	126.76	127.59	126.76	127.59	119.42	56
2022-04-19	126.76	126.76	126.76	126.76	118.64	0
2022-04-18	126.96	127.23	126.76	126.76	118.64	33
2022-04-14	127.00	127.00	127.00	127.00	118.87	1
2022-04-13	129.14	129.60	128.95	128.95	120.69	106
2022-04-12	128.92	128.92	128.92	128.92	120.66	10
2022-04-11	131.31	131.31	129.08	129.08	120.81	45
2022-04-08	126.00	130.67	126.00	129.91	121.59	74
2022-04-07	128.44	128.44	128.44	128.44	120.21	1
2022-04-06	128.44	128.44	126.10	127.61	119.44	1,723
2022-04-05	130.45	130.55	130.45	130.55	122.19	16
2022-04-04	136.42	136.42	130.48	130.48	122.12	79
2022-04-01	135.15	136.46	134.63	135.11	126.46	240
2022-03-31	141.45	141.45	141.45	141.45	132.39	0

← NewerPage 19 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.