Ebay Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 54.140 | 55.150 | 52.840 | 52.900 | 50.917 | 7,242,700 |
| 2024-05-24 | 53.000 | 54.590 | 53.000 | 54.410 | 52.370 | 7,773,900 |
| 2024-05-23 | 52.800 | 52.890 | 52.310 | 52.810 | 50.830 | 4,828,800 |
| 2024-05-22 | 52.190 | 52.850 | 51.870 | 52.800 | 50.821 | 4,733,900 |
| 2024-05-21 | 51.130 | 52.370 | 51.130 | 52.170 | 50.214 | 3,739,400 |
| 2024-05-20 | 51.450 | 51.620 | 51.020 | 51.240 | 49.319 | 3,056,700 |
| 2024-05-17 | 52.640 | 52.780 | 51.120 | 51.480 | 49.550 | 4,607,200 |
| 2024-05-16 | 52.420 | 53.040 | 52.060 | 52.700 | 50.724 | 5,236,500 |
| 2024-05-15 | 52.370 | 52.650 | 51.780 | 52.420 | 50.455 | 3,914,800 |
| 2024-05-14 | 52.310 | 52.490 | 51.600 | 52.100 | 50.147 | 3,472,600 |
| 2024-05-13 | 51.140 | 52.160 | 51.040 | 51.990 | 50.041 | 5,039,600 |
| 2024-05-10 | 50.500 | 51.090 | 50.430 | 51.000 | 49.088 | 3,873,000 |
| 2024-05-09 | 49.770 | 50.400 | 49.700 | 50.340 | 48.453 | 3,980,500 |
| 2024-05-08 | 49.760 | 49.940 | 49.600 | 49.690 | 47.827 | 3,847,100 |
| 2024-05-07 | 49.590 | 50.270 | 49.590 | 50.070 | 48.193 | 4,695,600 |
| 2024-05-06 | 49.810 | 50.160 | 49.250 | 49.380 | 47.529 | 5,811,200 |
| 2024-05-03 | 49.600 | 50.260 | 49.370 | 49.650 | 47.789 | 6,896,500 |
| 2024-05-02 | 49.320 | 50.860 | 48.520 | 49.390 | 47.538 | 10,828,800 |
| 2024-05-01 | 51.690 | 52.490 | 51.040 | 51.060 | 49.146 | 8,328,800 |
| 2024-04-30 | 52.630 | 52.880 | 51.440 | 51.540 | 49.608 | 6,712,700 |
| 2024-04-29 | 52.160 | 52.880 | 52.130 | 52.750 | 50.772 | 5,977,400 |
| 2024-04-26 | 51.300 | 52.190 | 51.200 | 52.020 | 50.070 | 4,985,600 |
| 2024-04-25 | 50.660 | 51.490 | 50.560 | 51.340 | 49.415 | 4,461,100 |
| 2024-04-24 | 51.170 | 51.600 | 50.780 | 51.180 | 49.261 | 5,088,600 |
| 2024-04-23 | 51.010 | 51.500 | 50.700 | 51.250 | 49.329 | 4,522,800 |
| 2024-04-22 | 50.630 | 51.150 | 50.390 | 50.940 | 49.030 | 4,140,800 |
| 2024-04-19 | 50.230 | 51.020 | 50.000 | 50.390 | 48.501 | 4,296,200 |
| 2024-04-18 | 51.330 | 51.410 | 49.930 | 49.950 | 48.077 | 7,590,000 |
| 2024-04-17 | 50.590 | 50.690 | 49.410 | 49.450 | 47.596 | 4,319,900 |
| 2024-04-16 | 50.630 | 50.750 | 49.870 | 50.250 | 48.366 | 5,161,500 |
| 2024-04-15 | 51.620 | 51.900 | 50.740 | 50.890 | 48.982 | 3,878,400 |
| 2024-04-12 | 51.710 | 52.000 | 51.050 | 51.310 | 49.386 | 4,246,600 |
| 2024-04-11 | 52.600 | 52.650 | 51.810 | 51.890 | 49.945 | 3,650,900 |
| 2024-04-10 | 51.960 | 52.540 | 51.900 | 52.460 | 50.493 | 4,901,300 |
| 2024-04-09 | 51.800 | 52.010 | 51.510 | 51.960 | 50.012 | 3,566,500 |
| 2024-04-08 | 52.030 | 52.470 | 51.480 | 51.580 | 49.646 | 3,975,400 |
| 2024-04-05 | 51.420 | 52.130 | 51.420 | 52.060 | 50.108 | 5,326,600 |
| 2024-04-04 | 52.410 | 52.820 | 51.330 | 51.400 | 49.473 | 4,702,900 |
| 2024-04-03 | 51.750 | 52.270 | 51.520 | 51.850 | 49.906 | 4,459,000 |
| 2024-04-02 | 52.080 | 52.390 | 51.810 | 51.860 | 49.916 | 4,449,500 |
| 2024-04-01 | 52.650 | 52.920 | 51.840 | 52.270 | 50.310 | 4,646,400 |
| 2024-03-28 | 52.100 | 52.930 | 52.000 | 52.780 | 50.801 | 6,816,400 |
| 2024-03-27 | 51.450 | 52.040 | 51.410 | 51.920 | 49.974 | 4,940,600 |
| 2024-03-26 | 51.460 | 51.670 | 50.880 | 51.080 | 49.165 | 5,995,800 |
| 2024-03-25 | 51.330 | 51.730 | 51.190 | 51.230 | 49.309 | 5,621,400 |
| 2024-03-22 | 52.050 | 52.070 | 51.400 | 51.420 | 49.492 | 5,071,900 |
| 2024-03-21 | 51.840 | 52.360 | 51.680 | 52.000 | 50.051 | 6,756,900 |
| 2024-03-20 | 51.840 | 52.270 | 51.600 | 51.970 | 50.022 | 6,136,300 |
| 2024-03-19 | 51.860 | 52.460 | 51.250 | 51.820 | 49.877 | 6,863,700 |
| 2024-03-18 | 52.190 | 52.400 | 51.320 | 51.350 | 49.425 | 6,435,100 |
| 2024-03-15 | 51.970 | 52.700 | 51.890 | 52.200 | 50.243 | 11,456,700 |
| 2024-03-14 | 52.490 | 52.820 | 51.970 | 52.250 | 50.291 | 7,731,500 |
| 2024-03-13 | 51.120 | 52.500 | 51.090 | 52.410 | 50.445 | 10,333,300 |
| 2024-03-12 | 51.730 | 51.930 | 50.680 | 50.910 | 49.001 | 7,857,000 |
| 2024-03-11 | 50.390 | 51.950 | 50.380 | 51.550 | 49.617 | 10,113,600 |
| 2024-03-08 | 50.680 | 50.900 | 50.180 | 50.370 | 48.482 | 8,504,700 |
| 2024-03-07 | 50.820 | 51.050 | 50.340 | 50.780 | 48.616 | 8,912,200 |
| 2024-03-06 | 50.320 | 51.140 | 50.320 | 50.540 | 48.387 | 9,615,500 |
| 2024-03-05 | 48.910 | 50.450 | 48.870 | 50.090 | 47.956 | 12,659,500 |
| 2024-03-04 | 48.180 | 49.310 | 48.040 | 48.910 | 46.826 | 8,449,900 |
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.