Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	42.920	43.480	42.840	43.430	41.324	4,208,600
2023-09-07	43.640	43.710	42.810	43.120	41.029	5,296,000
2023-09-06	44.170	44.320	43.430	44.120	41.980	4,617,300
2023-09-05	44.880	44.880	44.040	44.290	42.142	5,668,100
2023-09-01	45.210	45.540	44.870	45.100	42.913	4,176,400
2023-08-31	44.600	45.340	44.550	44.780	42.608	7,844,400
2023-08-30	44.320	44.870	44.260	44.750	42.342	3,595,300
2023-08-29	44.010	44.700	43.920	44.320	41.935	4,135,100
2023-08-28	43.890	44.050	43.550	43.870	41.509	4,203,100
2023-08-25	43.730	44.350	43.380	43.590	41.244	7,250,700
2023-08-24	43.870	44.240	43.110	43.140	40.819	4,477,100
2023-08-23	43.280	44.200	43.250	43.900	41.538	5,024,600
2023-08-22	43.090	43.560	43.040	43.270	40.942	3,869,700
2023-08-21	42.990	43.260	42.760	43.040	40.724	3,385,900
2023-08-18	42.580	43.280	42.230	42.990	40.677	3,801,000
2023-08-17	43.310	43.390	42.750	42.950	40.639	3,892,000
2023-08-16	43.470	43.500	42.790	42.930	40.620	4,181,800
2023-08-15	43.620	43.680	42.940	43.580	41.235	4,240,500
2023-08-14	44.210	44.350	43.690	44.030	41.661	4,229,900
2023-08-11	43.360	44.590	43.340	44.500	42.105	6,826,900
2023-08-10	44.160	44.260	43.050	43.290	40.960	3,126,100
2023-08-09	43.710	44.000	43.340	43.670	41.320	3,942,700
2023-08-08	43.280	43.580	42.520	43.520	41.178	3,910,600
2023-08-07	43.330	43.920	42.860	43.850	41.490	4,230,800
2023-08-04	43.660	43.940	42.950	43.050	40.733	3,951,400
2023-08-03	43.580	43.870	43.320	43.610	41.263	3,928,800
2023-08-02	43.160	43.900	42.810	43.760	41.405	5,540,000
2023-08-01	44.150	44.360	43.550	43.560	41.216	4,807,600
2023-07-31	45.140	45.640	44.350	44.510	42.115	8,017,600
2023-07-28	43.980	45.840	43.970	45.010	42.588	9,570,100
2023-07-27	45.560	46.070	43.300	43.660	41.311	15,740,800
2023-07-26	48.110	48.870	48.110	48.800	46.174	6,636,800
2023-07-25	49.070	49.480	48.080	48.310	45.710	6,411,300
2023-07-24	48.400	48.970	48.140	48.940	46.306	4,705,500
2023-07-21	49.210	49.350	48.310	48.340	45.739	10,663,500
2023-07-20	48.780	48.960	48.020	48.840	46.212	9,336,800
2023-07-19	48.220	49.100	47.960	49.030	46.392	6,063,200
2023-07-18	46.920	48.090	46.920	48.030	45.445	5,550,100
2023-07-17	46.060	47.370	45.960	47.190	44.651	5,192,400
2023-07-14	46.050	46.720	45.820	46.500	43.998	4,132,100
2023-07-13	46.720	46.810	46.080	46.130	43.648	4,172,600
2023-07-12	47.500	47.530	46.330	46.410	43.913	4,969,600
2023-07-11	46.000	47.350	45.960	46.900	44.376	4,998,800
2023-07-10	44.130	45.760	44.120	45.670	43.212	4,703,700
2023-07-07	43.690	44.570	43.680	44.260	41.878	4,252,800
2023-07-06	44.270	44.450	43.550	43.850	41.490	4,572,500
2023-07-05	45.230	45.270	44.630	45.030	42.607	3,394,000
2023-07-03	44.660	45.830	44.600	45.230	42.796	2,771,300
2023-06-30	45.000	45.130	44.290	44.690	42.285	5,212,100
2023-06-29	44.910	44.910	44.330	44.600	42.200	3,278,400
2023-06-28	44.430	44.850	44.240	44.840	42.427	4,186,200
2023-06-27	43.580	44.550	43.480	44.470	42.077	4,758,900
2023-06-26	43.460	43.760	43.260	43.460	41.121	3,551,500
2023-06-23	43.480	43.800	43.110	43.370	41.036	6,234,800
2023-06-22	44.150	44.150	43.610	43.870	41.509	3,621,500
2023-06-21	44.820	44.820	44.080	44.100	41.727	3,745,700
2023-06-20	44.930	45.480	44.620	44.840	42.427	4,175,500
2023-06-16	45.610	45.750	44.920	45.060	42.635	8,591,400
2023-06-15	44.940	45.700	44.380	45.620	43.165	5,059,700
2023-06-14	45.590	45.710	44.640	45.070	42.645	4,655,100

← NewerPage 14 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.