eBay Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	185.99	190.03	185.81	189.90	177.27	166
2021-12-30	191.58	191.58	185.57	185.70	173.35	15,164
2021-12-29	188.10	190.22	186.97	190.22	177.57	253
2021-12-28	186.39	187.59	185.80	186.02	173.65	1,451
2021-12-27	185.11	185.80	184.15	184.18	171.93	1,408
2021-12-23	181.46	185.00	181.46	184.68	172.40	7,571
2021-12-22	184.00	184.70	180.56	181.46	169.39	296
2021-12-21	183.34	183.55	182.01	182.02	169.91	51
2021-12-20	181.31	183.41	178.20	183.06	170.88	900
2021-12-17	179.81	183.65	179.80	181.31	169.25	1,020
2021-12-16	188.48	188.48	181.26	182.03	169.92	4,850
2021-12-15	186.77	186.77	184.00	186.59	174.18	102
2021-12-14	186.44	187.09	185.00	186.69	174.27	89
2021-12-13	189.00	190.19	188.67	189.34	176.75	7,250
2021-12-10	185.80	188.64	184.99	188.64	176.09	637
2021-12-09	184.04	188.18	184.04	186.19	173.81	1,024
2021-12-08	188.30	188.64	183.65	185.35	173.02	3,022
2021-12-07	188.22	190.67	188.22	188.76	176.20	373
2021-12-06	190.92	190.99	188.22	188.22	175.70	52
2021-12-03	190.81	190.81	188.90	189.25	176.66	151
2021-12-02	189.47	190.50	188.53	190.50	177.83	190
2021-12-01	191.39	192.00	189.13	190.38	177.72	910
2021-11-30	196.13	196.13	188.00	188.00	175.50	846
2021-11-29	202.20	206.60	197.80	199.10	185.86	284
2021-11-26	203.80	206.57	201.51	201.51	187.78	2,211
2021-11-25	201.19	204.60	201.19	201.51	187.78	66
2021-11-24	198.00	203.37	193.64	202.82	189.00	2,317
2021-11-23	205.30	205.52	199.83	200.71	187.04	1,948
2021-11-22	209.10	209.40	206.26	207.71	193.56	871
2021-11-19	208.74	212.29	207.13	209.16	194.91	698
2021-11-18	203.13	208.20	203.13	208.07	193.90	489
2021-11-17	207.48	210.00	202.17	202.57	188.77	1,599
2021-11-16	201.82	210.21	201.82	209.24	194.99	518
2021-11-12	198.71	201.82	197.26	201.82	188.07	382
2021-11-11	200.50	202.01	198.40	199.85	186.24	488
2021-11-10	202.43	203.60	200.00	201.94	188.18	269
2021-11-09	203.16	205.42	201.30	203.50	189.64	538
2021-11-08	209.13	212.73	204.11	204.12	190.21	427
2021-11-05	213.99	213.99	208.53	209.13	194.88	200
2021-11-04	210.85	215.00	210.84	213.99	199.41	15,732
2021-11-03	215.00	215.97	210.80	210.80	196.44	669
2021-11-01	217.00	219.18	215.36	215.59	200.90	316
2021-10-29	203.02	217.00	203.02	217.00	202.22	1,137
2021-10-28	216.83	216.83	199.00	202.37	188.58	4,250
2021-10-27	202.52	218.30	202.52	216.83	202.06	1,270
2021-10-26	223.33	223.33	202.51	202.51	188.71	583
2021-10-25	227.03	227.03	223.19	223.20	207.99	2,820
2021-10-22	215.91	229.00	215.91	227.03	211.56	5,386
2021-10-21	210.42	215.81	210.42	215.10	200.45	269

← NewerPage 21 of 21 · 1,249 trading days

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.