Ebay Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 64.140 | 67.490 | 64.080 | 66.810 | 61.342 | 8,218,400 |
| 2022-01-05 | 64.870 | 66.270 | 64.460 | 64.490 | 59.212 | 7,440,700 |
| 2022-01-04 | 67.170 | 67.420 | 64.440 | 65.140 | 59.808 | 7,527,300 |
| 2022-01-03 | 66.450 | 67.120 | 65.660 | 66.800 | 61.333 | 6,685,500 |
| 2021-12-31 | 66.740 | 66.920 | 65.730 | 66.500 | 61.057 | 5,935,800 |
| 2021-12-30 | 66.280 | 67.650 | 66.240 | 66.780 | 61.314 | 3,673,600 |
| 2021-12-29 | 65.930 | 66.750 | 65.600 | 66.460 | 61.020 | 3,654,500 |
| 2021-12-28 | 65.820 | 66.720 | 65.470 | 66.080 | 60.671 | 5,534,400 |
| 2021-12-27 | 65.210 | 65.850 | 64.970 | 65.660 | 60.286 | 6,050,200 |
| 2021-12-23 | 64.000 | 65.440 | 63.670 | 64.890 | 59.579 | 6,045,400 |
| 2021-12-22 | 63.750 | 64.650 | 63.340 | 63.940 | 58.707 | 5,835,900 |
| 2021-12-21 | 64.210 | 64.550 | 63.300 | 63.710 | 58.495 | 9,835,700 |
| 2021-12-20 | 62.910 | 65.160 | 62.820 | 63.790 | 58.569 | 8,123,700 |
| 2021-12-17 | 63.650 | 65.150 | 62.970 | 64.030 | 58.789 | 19,368,900 |
| 2021-12-16 | 65.780 | 66.130 | 63.950 | 64.040 | 58.798 | 8,521,400 |
| 2021-12-15 | 65.320 | 65.760 | 64.250 | 65.610 | 60.240 | 10,196,400 |
| 2021-12-14 | 66.250 | 66.460 | 65.270 | 65.850 | 60.460 | 9,297,700 |
| 2021-12-13 | 66.470 | 67.440 | 66.220 | 66.690 | 61.232 | 6,043,700 |
| 2021-12-10 | 66.810 | 67.150 | 65.940 | 66.890 | 61.415 | 7,593,700 |
| 2021-12-09 | 66.990 | 67.690 | 66.550 | 66.600 | 61.149 | 4,523,800 |
| 2021-12-08 | 67.330 | 67.710 | 66.280 | 67.160 | 61.663 | 6,751,900 |
| 2021-12-07 | 66.720 | 67.650 | 66.530 | 67.230 | 61.727 | 6,224,500 |
| 2021-12-06 | 67.130 | 67.140 | 65.540 | 66.070 | 60.662 | 6,413,100 |
| 2021-12-03 | 67.780 | 68.540 | 66.310 | 67.050 | 61.562 | 10,336,600 |
| 2021-12-02 | 67.170 | 67.950 | 66.280 | 67.480 | 61.957 | 8,384,900 |
| 2021-12-01 | 68.640 | 68.650 | 66.740 | 66.810 | 61.342 | 11,859,600 |
| 2021-11-30 | 70.330 | 70.720 | 66.890 | 67.460 | 61.938 | 21,869,100 |
| 2021-11-29 | 72.540 | 72.660 | 69.530 | 70.550 | 64.610 | 7,789,500 |
| 2021-11-26 | 72.970 | 73.600 | 72.100 | 72.470 | 66.369 | 4,121,900 |
| 2021-11-24 | 71.350 | 72.880 | 70.910 | 72.660 | 66.543 | 4,675,200 |
| 2021-11-23 | 73.210 | 73.380 | 71.040 | 71.650 | 65.618 | 10,521,500 |
| 2021-11-22 | 74.430 | 75.190 | 73.540 | 73.570 | 67.376 | 4,576,600 |
| 2021-11-19 | 74.900 | 76.410 | 74.470 | 74.630 | 68.347 | 5,573,800 |
| 2021-11-18 | 73.500 | 75.050 | 73.460 | 74.720 | 68.429 | 9,833,400 |
| 2021-11-17 | 75.800 | 75.920 | 72.990 | 73.380 | 67.202 | 6,393,300 |
| 2021-11-16 | 74.300 | 76.580 | 74.190 | 75.890 | 69.501 | 6,200,400 |
| 2021-11-15 | 74.470 | 76.240 | 74.000 | 74.210 | 67.962 | 5,079,300 |
| 2021-11-12 | 73.460 | 74.130 | 72.530 | 73.910 | 67.687 | 3,793,600 |
| 2021-11-11 | 74.030 | 74.950 | 73.290 | 73.300 | 67.129 | 4,200,800 |
| 2021-11-10 | 73.870 | 74.720 | 72.940 | 73.230 | 67.065 | 6,126,600 |
| 2021-11-09 | 74.100 | 75.470 | 73.780 | 73.960 | 67.733 | 8,317,700 |
| 2021-11-08 | 75.790 | 76.530 | 73.500 | 73.760 | 67.550 | 8,320,500 |
| 2021-11-05 | 76.650 | 76.940 | 75.530 | 75.570 | 69.208 | 4,692,600 |
| 2021-11-04 | 75.660 | 77.000 | 74.950 | 76.280 | 69.858 | 5,958,200 |
| 2021-11-03 | 74.690 | 76.130 | 73.860 | 75.450 | 69.098 | 9,462,500 |
| 2021-11-02 | 75.630 | 76.380 | 74.470 | 74.900 | 68.594 | 7,002,300 |
| 2021-11-01 | 76.470 | 77.610 | 75.550 | 76.300 | 69.876 | 7,915,700 |
| 2021-10-29 | 72.070 | 76.980 | 72.070 | 76.720 | 70.261 | 16,714,300 |
| 2021-10-28 | 74.030 | 74.480 | 70.550 | 72.410 | 66.314 | 17,831,800 |
| 2021-10-27 | 78.250 | 78.500 | 77.290 | 77.660 | 71.122 | 7,896,500 |
| 2021-10-26 | 80.970 | 80.980 | 78.400 | 78.500 | 71.891 | 6,145,700 |
| 2021-10-25 | 80.590 | 81.060 | 79.900 | 80.570 | 73.787 | 6,299,600 |
| 2021-10-22 | 76.290 | 81.190 | 76.290 | 80.590 | 73.805 | 11,047,500 |
| 2021-10-21 | 75.580 | 76.270 | 75.060 | 76.210 | 69.794 | 3,615,500 |
| 2021-10-20 | 74.960 | 76.950 | 74.620 | 75.970 | 69.574 | 5,201,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.