Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	42.420	42.420	41.020	41.670	38.592	6,571,700
2022-06-29	42.580	43.030	42.300	42.670	39.519	3,517,100
2022-06-28	43.400	44.480	42.600	42.650	39.500	5,435,600
2022-06-27	45.870	45.940	44.220	44.380	41.102	4,703,400
2022-06-24	43.350	45.780	43.220	45.670	42.297	20,444,400
2022-06-23	42.170	43.110	42.050	42.970	39.796	5,244,700
2022-06-22	41.880	43.660	41.830	43.130	39.945	7,343,000
2022-06-21	42.700	43.470	42.200	42.290	39.167	7,628,500
2022-06-17	41.510	42.570	41.430	42.210	39.092	21,193,800
2022-06-16	42.290	42.500	40.520	41.080	38.046	9,954,900
2022-06-15	42.970	44.050	42.580	43.510	40.296	8,232,200
2022-06-14	43.200	43.590	42.210	42.580	39.435	5,288,400
2022-06-13	43.010	43.970	42.670	42.930	39.759	9,224,400
2022-06-10	44.350	45.580	44.280	44.280	41.010	8,764,800
2022-06-09	47.200	47.440	46.430	46.690	43.242	5,139,100
2022-06-08	47.820	48.140	47.300	47.680	44.158	4,401,800
2022-06-07	46.900	47.670	46.680	47.510	44.001	5,114,200
2022-06-06	47.990	48.760	47.470	47.670	44.149	5,350,100
2022-06-03	47.320	47.550	46.790	47.090	43.612	6,122,200
2022-06-02	46.860	47.780	46.450	47.770	44.242	5,287,700
2022-06-01	49.080	49.080	46.810	46.970	43.501	7,174,800
2022-05-31	48.440	49.300	47.320	48.670	45.075	17,674,900
2022-05-27	47.220	48.830	47.050	48.820	45.010	8,695,400
2022-05-26	45.680	46.810	45.490	46.470	42.843	6,299,000
2022-05-25	43.870	45.130	43.870	44.810	41.313	7,522,100
2022-05-24	44.400	45.630	43.620	44.180	40.732	8,315,100
2022-05-23	44.740	45.350	44.000	45.190	41.663	6,122,500
2022-05-20	44.960	45.320	43.280	44.310	40.852	7,445,800
2022-05-19	44.620	45.330	44.020	44.620	41.138	7,668,700
2022-05-18	46.100	46.780	44.650	44.940	41.433	5,883,200
2022-05-17	45.640	47.120	45.400	46.920	43.258	5,704,500
2022-05-16	46.490	46.490	44.910	45.090	41.571	6,940,600
2022-05-13	46.460	46.760	45.720	46.650	43.009	6,455,200
2022-05-12	45.980	47.820	45.190	46.160	42.558	8,920,400
2022-05-11	48.310	48.950	46.470	46.580	42.945	7,085,300
2022-05-10	49.970	50.890	48.380	48.590	44.798	7,614,900
2022-05-09	48.080	50.920	47.670	49.260	45.416	12,832,100
2022-05-06	48.000	49.640	47.030	48.810	45.001	11,281,200
2022-05-05	51.210	51.820	47.290	48.040	44.291	19,285,100
2022-05-04	53.480	54.490	52.320	54.420	50.173	9,500,200
2022-05-03	53.280	54.250	53.020	53.460	49.288	8,059,000
2022-05-02	51.970	53.220	51.460	53.150	49.002	6,139,800
2022-04-29	51.520	53.980	51.520	51.920	47.868	8,341,100
2022-04-28	52.470	54.050	52.150	53.770	49.574	6,008,500
2022-04-27	52.990	53.890	52.000	52.060	47.997	4,905,700
2022-04-26	53.590	53.960	52.480	53.100	48.956	4,951,700
2022-04-25	52.930	53.880	52.710	53.630	49.445	5,503,600
2022-04-22	54.600	54.830	53.080	53.170	49.020	4,914,800
2022-04-21	55.230	55.860	54.550	54.770	50.496	4,408,600
2022-04-20	55.320	55.360	54.760	54.860	50.579	4,937,900
2022-04-19	54.160	55.220	54.160	55.170	50.864	4,698,300
2022-04-18	53.830	54.750	53.670	54.560	50.302	4,115,300
2022-04-14	55.200	55.470	53.980	54.150	49.924	4,452,200
2022-04-13	54.090	55.470	53.960	55.120	50.818	3,787,000
2022-04-12	55.330	55.780	54.120	54.240	50.007	3,987,300
2022-04-11	54.360	56.230	54.360	54.890	50.606	4,101,900
2022-04-08	54.500	55.440	54.120	55.030	50.735	3,747,400
2022-04-07	53.880	54.840	53.500	54.380	50.136	4,998,700
2022-04-06	55.830	56.150	53.480	54.120	49.896	6,359,400
2022-04-05	56.680	57.730	55.980	56.400	51.998	5,040,600

← NewerPage 19 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.