Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	58.790	59.360	58.310	59.020	57.096	3,875,000
2024-08-21	57.030	58.800	56.620	58.680	56.767	5,541,100
2024-08-20	56.730	56.970	56.370	56.940	55.084	3,137,700
2024-08-19	55.430	56.940	55.290	56.680	54.833	3,557,300
2024-08-16	55.900	56.000	54.800	55.500	53.691	4,966,900
2024-08-15	56.330	56.660	55.610	55.830	54.010	4,940,000
2024-08-14	55.890	56.710	55.750	55.760	53.943	2,993,000
2024-08-13	56.130	56.400	55.250	55.700	53.885	4,889,100
2024-08-12	56.750	57.180	55.500	55.810	53.991	4,194,100
2024-08-09	56.000	56.740	55.860	56.520	54.678	2,952,200
2024-08-08	55.510	56.000	55.150	55.940	54.117	2,640,200
2024-08-07	56.280	56.780	55.050	55.110	53.314	4,871,300
2024-08-06	55.000	56.650	54.560	55.920	54.097	4,492,200
2024-08-05	54.900	56.210	54.550	54.660	52.878	7,416,200
2024-08-02	55.710	56.850	55.340	56.200	54.368	5,578,600
2024-08-01	55.060	57.680	53.740	56.230	54.397	7,876,900
2024-07-31	55.500	55.860	54.740	55.610	53.797	7,601,900
2024-07-30	54.640	55.500	54.600	55.400	53.594	4,410,500
2024-07-29	54.440	55.220	54.320	54.610	52.830	4,469,800
2024-07-26	53.700	54.830	53.640	54.180	52.414	4,130,200
2024-07-25	53.670	54.380	53.100	53.120	51.389	4,852,000
2024-07-24	53.470	54.050	53.270	53.660	51.911	5,898,400
2024-07-23	53.760	53.930	53.110	53.240	51.505	4,678,600
2024-07-22	53.780	54.350	53.390	53.910	52.153	3,406,500
2024-07-19	54.590	54.640	53.500	53.600	51.853	3,488,700
2024-07-18	54.630	55.620	54.340	54.390	52.617	3,630,700
2024-07-17	55.230	55.690	54.420	54.580	52.801	3,746,300
2024-07-16	53.900	55.500	53.610	55.420	53.614	3,995,500
2024-07-15	53.710	54.270	53.570	53.720	51.969	3,259,200
2024-07-12	54.360	54.640	53.840	54.190	52.424	3,897,300
2024-07-11	53.280	54.180	53.280	54.020	52.259	3,260,100
2024-07-10	52.590	53.070	52.190	52.980	51.253	2,684,100
2024-07-09	52.720	53.060	52.150	52.650	50.934	3,419,500
2024-07-08	52.810	52.920	52.390	52.790	51.069	3,875,800
2024-07-05	52.530	52.950	52.140	52.870	51.147	2,686,200
2024-07-03	53.430	53.600	52.230	52.610	50.895	2,803,000
2024-07-02	52.570	53.400	52.030	53.250	51.514	4,175,100
2024-07-01	53.850	53.910	52.280	52.680	50.963	4,501,000
2024-06-28	52.960	53.950	52.670	53.720	51.969	7,190,800
2024-06-27	53.660	53.670	52.860	53.050	51.321	4,167,200
2024-06-26	53.540	54.270	53.320	53.690	51.940	3,473,300
2024-06-25	53.900	55.350	53.810	53.950	52.192	4,369,900
2024-06-24	54.320	54.960	53.990	54.010	52.250	5,694,800
2024-06-21	53.880	54.470	53.670	54.150	52.385	10,478,400
2024-06-20	54.660	54.950	53.470	53.840	52.085	4,643,100
2024-06-18	52.850	54.590	52.850	54.550	52.772	5,615,000
2024-06-17	52.010	53.220	51.720	53.140	51.408	4,399,900
2024-06-14	53.080	53.450	51.950	52.130	50.431	5,737,300
2024-06-13	53.400	54.340	53.360	53.690	51.940	4,641,800
2024-06-12	53.410	53.700	52.810	53.190	51.456	4,573,400
2024-06-11	52.770	53.030	52.140	53.000	51.273	4,198,200
2024-06-10	52.650	53.190	52.420	53.150	51.418	3,595,100
2024-06-07	53.350	53.750	53.030	53.080	51.350	4,337,200
2024-06-06	53.810	53.840	53.310	53.390	51.650	4,921,600
2024-06-05	53.730	54.250	52.790	53.010	51.282	4,852,000
2024-06-04	53.400	54.030	52.940	53.750	51.998	5,010,600
2024-06-03	54.050	54.240	53.190	53.610	51.863	6,043,100
2024-05-31	53.090	54.250	53.020	54.220	52.453	7,405,700
2024-05-30	51.940	53.640	51.860	53.350	51.350	5,852,900
2024-05-29	52.260	52.380	51.380	52.090	50.137	6,445,500

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-07-20	2376:1000
2005-02-17	2:1
2003-08-29	2:1
2000-05-25	2:1
1999-03-02	3:1

Dividends

Ex-date	Amount
2026-08-28	0.3100 USD
2026-05-29	0.3100 USD
2026-03-06	0.3100 USD
2025-11-28	0.2900 USD
2025-08-29	0.2900 USD
2025-05-30	0.2900 USD
2025-03-14	0.2900 USD
2024-11-29	0.2700 USD
2024-08-30	0.2700 USD
2024-05-31	0.2700 USD
2024-03-08	0.2700 USD
2023-11-30	0.2500 USD
2023-08-31	0.2500 USD
2023-05-31	0.2500 USD
2023-03-09	0.2500 USD
2022-11-30	0.2200 USD
2022-08-31	0.2200 USD
2022-05-31	0.2200 USD
2022-03-09	0.2200 USD
2021-11-30	0.1800 USD
2021-08-31	0.1800 USD
2021-05-28	0.1800 USD
2021-02-26	0.1800 USD
2020-11-30	0.1600 USD
2020-08-31	0.1600 USD
2020-05-29	0.1600 USD
2020-02-28	0.1600 USD
2019-11-29	0.1400 USD
2019-08-30	0.1400 USD
2019-05-30	0.1400 USD
2019-02-28	0.1400 USD

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