Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	58.080	58.370	56.490	56.730	52.303	6,651,900
2022-04-01	57.870	58.330	57.300	57.710	53.206	4,950,100
2022-03-31	59.160	59.160	57.240	57.260	52.791	9,380,700
2022-03-30	59.730	60.340	59.120	59.360	54.727	5,943,000
2022-03-29	59.380	60.390	59.380	60.210	55.511	5,341,100
2022-03-28	57.420	58.840	56.930	58.780	54.193	7,156,400
2022-03-25	57.380	58.050	56.950	57.420	52.939	6,240,900
2022-03-24	55.740	57.390	55.540	57.230	52.764	6,892,900
2022-03-23	55.420	56.060	54.650	55.600	51.261	5,329,000
2022-03-22	54.980	56.260	54.950	55.750	51.399	7,120,300
2022-03-21	55.580	56.250	54.880	55.320	51.003	5,918,500
2022-03-18	55.100	56.670	55.100	56.020	51.648	10,588,500
2022-03-17	54.280	55.860	54.060	55.670	51.325	5,974,000
2022-03-16	53.790	54.900	53.080	54.770	50.496	7,561,500
2022-03-15	52.510	54.560	52.220	53.940	49.730	8,927,400
2022-03-14	50.200	53.250	50.010	52.090	48.025	9,205,600
2022-03-11	52.900	52.900	50.000	50.060	46.153	9,217,700
2022-03-10	53.020	55.480	51.280	52.360	48.274	18,926,000
2022-03-09	53.930	53.930	52.600	53.060	48.919	10,250,400
2022-03-08	54.940	55.930	53.250	53.310	48.947	9,549,000
2022-03-07	55.500	56.460	54.740	54.850	50.361	9,961,700
2022-03-04	54.290	56.440	54.090	55.660	51.104	8,300,800
2022-03-03	55.640	55.640	53.460	54.420	49.966	6,139,200
2022-03-02	54.350	55.450	53.680	55.090	50.581	8,496,700
2022-03-01	54.560	55.050	53.940	54.350	49.902	9,298,800
2022-02-28	54.320	54.990	53.410	54.590	50.122	9,281,300
2022-02-25	55.370	55.570	53.380	54.600	50.131	8,340,200
2022-02-24	50.230	55.640	49.530	55.440	50.902	24,110,800
2022-02-23	55.530	55.890	54.470	54.590	50.122	11,482,500
2022-02-22	55.120	56.750	54.890	55.150	50.636	6,951,000
2022-02-18	55.360	55.890	54.270	55.460	50.921	7,219,600
2022-02-17	57.480	57.700	55.530	55.760	51.196	5,659,300
2022-02-16	59.690	59.750	57.260	57.650	52.931	5,201,800
2022-02-15	58.960	59.990	58.630	59.930	55.025	3,803,800
2022-02-14	58.530	58.640	57.680	58.180	53.418	5,714,500
2022-02-11	59.310	59.940	58.050	58.380	53.602	5,897,200
2022-02-10	59.490	60.030	58.480	58.810	53.996	3,976,200
2022-02-09	60.370	60.660	59.700	60.610	55.649	3,448,800
2022-02-08	58.440	59.910	58.440	59.730	54.841	3,770,700
2022-02-07	59.180	59.730	58.540	58.700	53.895	5,718,400
2022-02-04	57.340	60.270	57.250	59.290	54.437	10,587,000
2022-02-03	58.000	58.090	56.930	57.190	52.509	6,287,200
2022-02-02	60.470	60.590	57.420	58.540	53.749	8,826,200
2022-02-01	59.910	60.620	59.570	60.480	55.530	4,080,600
2022-01-31	57.730	60.390	57.660	60.070	55.153	9,059,300
2022-01-28	56.740	57.600	55.910	57.540	52.830	5,027,100
2022-01-27	58.040	58.710	56.400	56.700	52.059	4,947,100
2022-01-26	58.570	59.490	57.200	57.710	52.987	7,599,800
2022-01-25	58.440	58.570	56.920	58.180	53.418	7,635,900
2022-01-24	58.970	59.720	56.880	59.660	54.777	9,318,900
2022-01-21	60.920	61.340	59.370	59.540	54.667	7,742,200
2022-01-20	62.850	63.680	60.670	60.710	55.741	5,352,500
2022-01-19	61.960	62.840	61.920	62.290	57.192	6,721,800
2022-01-18	62.800	62.800	61.530	61.610	56.567	7,163,600
2022-01-14	63.170	63.840	62.640	63.450	58.257	6,253,100
2022-01-13	64.740	65.240	63.170	63.280	58.101	4,416,900
2022-01-12	66.870	66.990	63.850	64.320	59.055	5,426,000
2022-01-11	64.580	66.520	64.070	66.430	60.993	3,811,100
2022-01-10	65.720	66.330	63.720	64.570	59.285	6,684,000
2022-01-07	66.730	67.330	66.280	66.320	60.892	5,000,900

← NewerPage 20 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.