Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	38.160	39.100	38.100	38.130	35.489	5,571,700
2022-09-23	38.030	38.220	37.500	38.190	35.545	5,161,200
2022-09-22	38.850	38.930	38.010	38.300	35.648	5,490,500
2022-09-21	40.040	40.310	38.800	38.930	36.234	6,350,400
2022-09-20	41.040	41.040	39.710	39.900	37.137	7,587,800
2022-09-19	41.770	41.870	41.080	41.350	38.486	6,713,000
2022-09-16	41.850	42.140	41.140	42.000	39.091	9,313,600
2022-09-15	42.490	43.830	42.430	42.660	39.706	6,821,600
2022-09-14	42.890	42.920	41.880	42.570	39.622	7,176,200
2022-09-13	44.150	44.390	42.610	42.790	39.827	6,326,400
2022-09-12	45.370	45.850	45.110	45.520	42.368	4,737,500
2022-09-09	44.380	45.160	44.270	45.100	41.977	4,264,800
2022-09-08	44.360	44.520	43.560	44.250	41.186	5,945,800
2022-09-07	43.150	44.870	43.090	44.660	41.567	4,814,700
2022-09-06	44.220	44.290	42.930	43.040	40.059	6,219,900
2022-09-02	45.190	45.460	43.830	44.110	41.055	4,203,000
2022-09-01	43.990	44.800	43.630	44.770	41.670	4,660,500
2022-08-31	44.690	44.810	43.910	44.130	41.074	7,289,300
2022-08-30	44.870	45.060	44.080	44.450	41.167	4,274,900
2022-08-29	44.260	44.850	43.900	44.460	41.176	4,539,100
2022-08-26	47.030	47.210	44.510	44.530	41.241	3,978,200
2022-08-25	45.730	46.620	45.560	46.590	43.149	3,227,800
2022-08-24	45.230	46.260	45.170	45.530	42.167	4,212,100
2022-08-23	45.320	46.360	45.160	45.430	42.075	4,307,200
2022-08-22	46.700	46.700	45.330	45.390	42.038	4,322,500
2022-08-19	47.850	48.080	46.550	47.070	43.594	4,377,500
2022-08-18	48.390	48.720	47.820	48.540	44.955	3,534,100
2022-08-17	48.890	49.030	48.240	48.570	44.983	3,832,300
2022-08-16	48.690	50.170	48.580	49.500	45.844	5,314,600
2022-08-15	49.170	49.240	48.200	48.680	45.085	3,710,000
2022-08-12	48.950	49.480	48.680	49.440	45.788	2,885,800
2022-08-11	48.870	49.520	48.130	48.570	44.983	4,581,900
2022-08-10	48.860	49.290	48.470	48.500	44.918	4,848,400
2022-08-09	47.570	48.020	47.020	48.000	44.455	6,075,100
2022-08-08	47.630	49.000	47.200	47.610	44.094	4,786,100
2022-08-05	47.330	47.660	46.690	47.280	43.788	5,487,400
2022-08-04	50.100	50.190	46.660	47.870	44.334	10,604,500
2022-08-03	49.000	50.820	49.000	50.480	46.752	8,749,800
2022-08-02	48.690	48.840	47.750	48.430	44.853	5,250,700
2022-08-01	47.850	49.340	47.650	48.940	45.325	4,805,800
2022-07-29	49.130	49.730	48.380	48.630	45.038	7,241,400
2022-07-28	47.370	48.240	46.480	48.210	44.649	4,914,700
2022-07-27	45.950	47.520	45.830	47.180	43.695	4,123,000
2022-07-26	45.390	45.790	45.250	45.660	42.288	3,834,200
2022-07-25	46.680	47.040	46.140	46.560	43.121	4,042,600
2022-07-22	46.590	47.370	46.360	46.680	43.232	4,908,200
2022-07-21	46.080	46.670	45.850	46.650	43.205	2,964,100
2022-07-20	45.590	46.470	45.420	46.190	42.779	4,066,000
2022-07-19	43.890	45.490	43.890	45.380	42.028	4,290,500
2022-07-18	43.980	44.730	43.350	43.590	40.371	4,544,300
2022-07-15	42.990	43.960	42.850	43.610	40.389	6,407,300
2022-07-14	42.200	42.360	41.220	42.030	38.926	3,624,800
2022-07-13	42.200	43.150	41.940	42.490	39.352	4,439,900
2022-07-12	43.060	43.950	42.870	43.200	40.009	4,751,000
2022-07-11	43.020	43.160	42.390	42.830	39.667	5,986,800
2022-07-08	43.400	43.830	42.750	43.140	39.954	3,716,300
2022-07-07	43.720	44.070	43.190	43.820	40.584	6,216,100
2022-07-06	44.400	44.960	43.560	43.720	40.491	6,444,000
2022-07-05	42.260	43.960	41.890	43.930	40.685	6,413,700
2022-07-01	41.940	43.040	41.760	42.890	39.722	4,950,800

← NewerPage 18 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.