Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	74.970	75.330	74.240	74.900	68.594	2,929,400
2021-10-12	75.210	75.710	74.510	74.670	68.383	3,408,300
2021-10-11	74.690	74.900	74.200	74.500	68.228	2,817,900
2021-10-08	74.440	75.950	74.330	75.050	68.731	4,672,600
2021-10-07	72.970	75.170	72.850	74.170	67.926	7,309,200
2021-10-06	69.310	71.600	69.140	71.540	65.517	4,867,000
2021-10-05	68.880	70.630	68.670	69.970	64.079	3,932,500
2021-10-04	69.430	69.580	68.280	68.470	62.705	4,648,400
2021-10-01	69.700	70.360	69.020	69.910	64.024	4,069,100
2021-09-30	70.270	70.660	69.620	69.670	63.804	3,927,200
2021-09-29	71.520	71.830	69.730	69.970	64.079	5,621,400
2021-09-28	72.830	73.670	70.730	71.260	65.261	5,379,600
2021-09-27	72.730	73.810	72.410	73.670	67.468	4,268,700
2021-09-24	72.930	73.400	72.720	72.990	66.845	3,486,600
2021-09-23	73.490	74.410	73.180	73.510	67.321	4,128,800
2021-09-22	72.590	73.730	72.380	73.210	67.046	4,028,400
2021-09-21	73.410	74.030	72.070	72.120	66.048	5,375,100
2021-09-20	72.680	73.000	70.750	72.870	66.735	9,841,500
2021-09-17	74.890	75.100	73.730	74.110	67.871	8,874,800
2021-09-16	73.430	75.110	73.310	74.700	68.411	6,630,300
2021-09-15	71.960	74.990	71.860	73.990	67.761	10,771,100
2021-09-14	72.750	73.020	71.030	71.390	65.380	6,576,700
2021-09-13	72.960	73.130	71.870	72.670	66.552	5,768,600
2021-09-10	73.980	74.270	72.480	72.560	66.451	5,393,000
2021-09-09	73.830	74.090	72.940	73.000	66.854	5,164,200
2021-09-08	74.820	74.990	73.680	73.930	67.706	6,351,300
2021-09-07	76.410	76.460	74.650	74.710	68.420	6,041,300
2021-09-03	76.310	76.950	75.980	76.530	70.087	4,436,500
2021-09-02	76.310	77.220	76.120	76.490	70.050	5,031,000
2021-09-01	77.060	77.060	75.900	76.150	69.739	5,740,200
2021-08-31	77.490	77.720	76.570	76.740	70.279	6,806,300
2021-08-30	76.430	77.830	76.040	77.550	70.856	5,541,700
2021-08-27	75.300	76.580	75.190	76.410	69.815	5,093,200
2021-08-26	74.340	75.960	73.760	75.640	69.111	5,539,700
2021-08-25	72.850	74.490	72.710	74.160	67.759	5,052,500
2021-08-24	73.530	74.000	72.620	72.840	66.553	6,132,300
2021-08-23	73.410	73.470	71.780	73.200	66.882	5,044,700
2021-08-20	72.900	73.840	72.810	73.360	67.028	5,398,700
2021-08-19	72.360	73.550	72.060	72.830	66.544	5,607,100
2021-08-18	72.980	74.140	72.360	72.830	66.544	6,536,400
2021-08-17	74.040	74.740	72.660	72.840	66.553	9,422,600
2021-08-16	73.720	76.550	73.510	75.250	68.755	12,691,700
2021-08-13	68.640	74.150	68.590	74.020	67.631	17,907,600
2021-08-12	67.170	69.040	66.360	68.890	62.944	10,677,700
2021-08-11	67.220	68.220	66.950	68.020	62.149	10,104,400
2021-08-10	65.360	67.580	65.350	67.310	61.500	7,358,900
2021-08-09	65.740	66.320	65.070	65.350	59.709	7,186,400
2021-08-06	67.260	67.280	65.270	65.490	59.837	8,888,300
2021-08-05	67.700	67.880	65.580	67.280	61.473	9,926,200
2021-08-04	67.920	68.700	67.720	68.000	62.130	6,715,600
2021-08-03	68.750	68.780	67.640	68.010	62.140	5,997,800
2021-08-02	68.810	69.360	67.580	68.630	62.706	6,785,100
2021-07-30	72.060	72.070	68.080	68.210	62.322	11,995,300
2021-07-29	73.140	74.130	73.050	73.410	67.073	4,963,100
2021-07-28	72.580	73.570	72.220	72.890	66.598	5,141,000
2021-07-27	73.090	73.240	71.070	72.290	66.050	8,159,400
2021-07-26	72.890	73.970	72.890	73.260	66.936	7,653,700
2021-07-23	72.120	73.770	71.660	73.540	67.192	6,700,500
2021-07-22	69.850	72.100	69.610	72.060	65.840	8,802,200
2021-07-21	69.410	70.070	69.230	69.860	63.830	6,082,500

← NewerPage 22 of 79 · 4,731 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.