Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	41.440	41.470	40.650	40.970	38.325	4,273,300
2022-12-19	41.080	41.410	40.640	41.340	38.672	7,817,400
2022-12-16	42.040	42.150	40.620	41.000	38.354	14,561,000
2022-12-15	43.060	43.150	42.010	42.290	39.560	5,167,300
2022-12-14	43.610	44.290	42.900	43.750	40.926	5,659,400
2022-12-13	45.360	45.860	43.320	43.720	40.898	5,656,600
2022-12-12	43.700	43.730	43.090	43.720	40.898	4,238,100
2022-12-09	43.530	44.050	43.310	43.640	40.823	4,083,600
2022-12-08	43.500	44.160	43.260	43.880	41.048	3,855,000
2022-12-07	43.100	43.920	42.960	43.160	40.374	5,533,200
2022-12-06	43.730	43.820	42.740	43.350	40.552	8,691,500
2022-12-05	44.850	44.920	43.820	43.940	41.104	4,641,100
2022-12-02	44.810	45.450	44.380	45.200	42.282	4,338,000
2022-12-01	45.360	46.090	45.050	45.160	42.245	4,785,600
2022-11-30	43.840	45.630	43.530	45.440	42.507	8,882,300
2022-11-29	44.600	44.660	43.620	43.770	40.739	4,421,400
2022-11-28	45.000	45.390	44.250	44.330	41.260	5,878,400
2022-11-25	44.670	45.210	44.560	45.040	41.921	2,329,800
2022-11-23	45.350	45.780	45.110	45.230	42.098	4,981,600
2022-11-22	44.880	45.160	44.410	45.130	42.005	3,817,000
2022-11-21	45.360	45.600	44.540	44.730	41.632	4,096,100
2022-11-18	46.120	46.150	45.250	45.680	42.517	3,792,000
2022-11-17	44.660	45.650	44.570	45.470	42.321	3,617,200
2022-11-16	46.280	46.460	45.310	45.490	42.340	5,263,300
2022-11-15	47.070	47.130	46.030	47.020	43.764	5,466,800
2022-11-14	46.340	46.890	45.850	45.910	42.731	6,188,100
2022-11-11	45.000	46.990	44.740	46.510	43.289	7,298,800
2022-11-10	42.490	44.800	42.260	44.660	41.567	9,206,000
2022-11-09	41.350	41.460	40.490	40.570	37.761	5,208,100
2022-11-08	40.580	42.240	40.220	41.600	38.719	7,889,100
2022-11-07	40.370	40.660	39.370	40.580	37.770	5,258,300
2022-11-04	39.470	40.780	39.030	40.070	37.295	7,329,900
2022-11-03	39.910	40.930	38.410	38.820	36.132	14,052,700
2022-11-02	39.920	40.000	38.010	38.060	35.424	8,531,900
2022-11-01	40.520	40.840	39.300	39.810	37.053	4,960,300
2022-10-31	40.350	40.610	39.420	39.840	37.081	6,860,700
2022-10-28	38.800	40.410	38.480	40.320	37.528	7,750,500
2022-10-27	39.700	40.630	39.620	39.850	37.090	6,130,400
2022-10-26	38.990	40.560	38.920	39.570	36.830	5,856,200
2022-10-25	38.610	39.120	38.140	38.970	36.271	6,544,200
2022-10-24	38.410	38.820	37.600	38.680	36.001	5,899,100
2022-10-21	37.410	38.450	37.080	38.410	35.750	4,449,300
2022-10-20	37.700	38.660	37.480	37.620	35.015	5,105,200
2022-10-19	38.280	38.640	37.280	37.810	35.192	5,097,700
2022-10-18	38.990	39.320	38.160	38.500	35.834	5,326,500
2022-10-17	38.010	38.450	37.790	37.850	35.229	5,976,000
2022-10-14	38.300	38.460	37.010	37.080	34.512	5,716,900
2022-10-13	36.210	38.340	35.920	37.960	35.331	7,866,600
2022-10-12	36.990	37.240	36.610	37.130	34.559	6,324,300
2022-10-11	37.210	37.800	36.620	36.950	34.391	6,222,400
2022-10-10	37.910	38.090	37.290	37.560	34.959	5,192,100
2022-10-07	38.510	38.580	37.420	37.550	34.950	6,731,600
2022-10-06	38.950	39.630	38.840	38.890	36.197	6,471,800
2022-10-05	38.250	39.490	38.180	39.120	36.411	7,290,500
2022-10-04	38.110	39.180	38.090	38.670	35.992	8,189,800
2022-10-03	36.940	37.620	36.180	37.220	34.642	8,930,300
2022-09-30	37.410	37.960	36.760	36.810	34.261	5,953,300
2022-09-29	37.960	38.060	37.280	37.690	35.080	4,211,800
2022-09-28	37.600	38.820	37.550	38.610	35.936	4,452,700
2022-09-27	38.520	38.590	37.270	37.570	34.968	5,298,000

← NewerPage 17 of 79 · 4,730 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.