Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	41.570	42.080	41.390	41.620	39.847	5,197,500
2023-12-01	40.990	41.890	40.600	41.730	39.952	6,022,400
2023-11-30	40.660	41.030	40.180	41.010	39.263	11,506,800
2023-11-29	41.370	41.430	40.580	40.640	38.669	7,352,700
2023-11-28	40.970	41.560	40.930	41.130	39.135	6,503,500
2023-11-27	41.340	41.580	40.750	41.350	39.345	4,966,800
2023-11-24	41.670	41.790	41.280	41.480	39.468	2,606,500
2023-11-22	40.530	41.860	40.500	41.640	39.621	8,619,000
2023-11-21	39.260	40.440	38.980	40.390	38.431	11,049,900
2023-11-20	40.010	40.140	39.200	39.450	37.537	8,480,500
2023-11-17	40.500	40.620	39.820	40.140	38.193	5,165,300
2023-11-16	40.520	40.720	39.700	40.180	38.231	7,486,200
2023-11-15	40.480	41.420	40.450	40.620	38.650	6,825,600
2023-11-14	39.600	40.510	39.530	40.340	38.384	6,885,900
2023-11-13	39.630	39.840	38.600	38.730	36.852	7,650,000
2023-11-10	39.940	40.000	39.350	39.850	37.917	6,277,600
2023-11-09	40.290	40.890	39.800	39.930	37.994	9,425,200
2023-11-08	37.280	40.000	37.170	39.950	38.013	18,084,300
2023-11-07	40.510	40.830	40.150	40.770	38.793	9,193,500
2023-11-06	40.640	40.980	40.030	40.360	38.403	6,439,200
2023-11-03	39.620	40.720	39.510	40.540	38.574	6,422,100
2023-11-02	39.150	39.230	38.240	38.990	37.099	6,534,500
2023-11-01	39.140	39.210	38.220	38.710	36.833	6,530,000
2023-10-31	38.690	39.320	38.490	39.230	37.327	6,287,900
2023-10-30	38.400	38.760	38.010	38.640	36.766	4,715,600
2023-10-27	38.350	38.660	37.930	37.990	36.148	5,112,000
2023-10-26	39.210	39.520	38.230	38.360	36.500	5,881,300
2023-10-25	40.720	40.760	39.210	39.300	37.394	5,471,700
2023-10-24	40.510	41.120	40.500	40.990	39.002	4,305,400
2023-10-23	40.450	40.760	40.130	40.170	38.222	4,857,600
2023-10-20	41.160	41.160	40.690	40.760	38.783	4,468,900
2023-10-19	41.760	42.070	40.960	41.140	39.145	4,586,100
2023-10-18	42.440	42.540	41.710	41.890	39.858	4,796,500
2023-10-17	42.030	42.840	41.930	42.560	40.496	3,584,600
2023-10-16	42.140	42.620	41.880	42.470	40.410	4,359,900
2023-10-13	42.540	42.610	41.270	41.790	39.763	7,025,700
2023-10-12	43.130	43.130	42.000	42.630	40.563	5,200,500
2023-10-11	43.510	43.660	42.780	43.050	40.962	7,473,700
2023-10-10	43.480	43.820	43.270	43.520	41.409	5,265,000
2023-10-09	42.640	43.640	42.640	43.350	41.248	4,220,200
2023-10-06	42.220	43.330	42.220	43.010	40.924	4,459,000
2023-10-05	43.090	43.130	42.120	42.610	40.544	4,116,500
2023-10-04	42.560	43.070	42.540	42.940	40.858	3,875,300
2023-10-03	43.230	43.750	42.350	42.510	40.448	3,673,200
2023-10-02	43.910	44.040	43.310	43.550	41.438	3,622,900
2023-09-29	44.090	44.600	43.910	44.090	41.952	4,798,600
2023-09-28	42.730	43.890	42.720	43.650	41.533	4,114,900
2023-09-27	43.560	43.760	42.410	42.890	40.810	5,225,600
2023-09-26	43.550	44.240	43.390	43.490	41.381	5,353,400
2023-09-25	42.850	43.930	42.570	43.820	41.695	3,948,800
2023-09-22	44.230	44.840	43.000	43.130	41.038	8,277,900
2023-09-21	43.380	45.210	42.850	43.920	41.790	13,887,000
2023-09-20	43.740	44.540	43.670	43.690	41.571	4,127,600
2023-09-19	43.630	44.090	43.420	43.620	41.505	4,308,500
2023-09-18	44.340	44.460	43.810	43.910	41.781	4,580,500
2023-09-15	44.460	44.800	44.270	44.560	42.399	7,598,200
2023-09-14	43.970	44.460	43.720	44.360	42.209	4,078,400
2023-09-13	43.690	43.970	43.430	43.710	41.590	3,583,700
2023-09-12	43.400	43.980	43.320	43.510	41.400	4,788,300
2023-09-11	43.700	43.940	43.430	43.510	41.400	3,848,800

← NewerPage 13 of 21 · 1,255 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.