Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	60.880	61.170	60.440	60.910	55.484	5,072,900
2021-04-22	61.850	61.900	60.530	60.740	55.329	6,849,100
2021-04-21	61.440	61.870	60.880	61.780	56.277	5,091,900
2021-04-20	63.630	63.800	61.210	61.790	56.286	5,506,000
2021-04-19	64.630	65.110	63.600	63.790	58.108	5,285,500
2021-04-16	64.520	64.990	64.290	64.930	59.146	4,650,500
2021-04-15	63.330	64.540	63.030	64.360	58.627	4,677,400
2021-04-14	63.940	64.390	62.350	62.790	57.197	9,522,800
2021-04-13	63.020	64.080	62.920	63.820	58.135	5,264,900
2021-04-12	62.470	62.880	62.130	62.640	57.060	5,003,600
2021-04-09	62.080	62.600	61.850	62.470	56.905	3,801,000
2021-04-08	62.300	62.650	61.760	62.190	56.650	3,948,400
2021-04-07	62.690	62.690	61.430	61.760	56.258	5,848,100
2021-04-06	63.630	63.720	62.240	62.520	56.951	6,396,900
2021-04-05	63.350	63.980	62.550	63.690	58.016	6,672,800
2021-04-01	61.400	63.240	61.390	63.110	57.488	5,210,000
2021-03-31	60.840	62.670	60.750	61.240	55.785	8,516,800
2021-03-30	59.530	60.630	59.050	60.320	54.947	5,400,600
2021-03-29	60.880	61.180	59.280	59.850	54.519	7,090,300
2021-03-26	58.150	60.930	58.040	60.830	55.411	7,409,300
2021-03-25	57.730	58.430	56.980	58.090	52.915	5,705,500
2021-03-24	60.610	60.900	57.580	57.640	52.505	7,141,900
2021-03-23	60.400	61.030	60.010	60.310	54.938	5,959,400
2021-03-22	59.920	60.850	59.560	60.290	54.919	6,583,900
2021-03-19	59.160	60.030	58.510	59.730	54.409	10,317,900
2021-03-18	58.320	60.120	58.000	58.900	53.653	6,547,300
2021-03-17	56.730	59.730	56.720	59.000	53.744	6,788,400
2021-03-16	57.300	58.190	57.060	57.420	52.305	5,873,600
2021-03-15	55.850	57.710	55.610	57.670	52.533	5,860,100
2021-03-12	55.680	56.100	55.040	55.800	50.829	5,025,800
2021-03-11	55.950	56.580	55.460	56.240	51.230	5,888,000
2021-03-10	56.780	56.780	54.530	55.340	50.410	7,202,600
2021-03-09	54.600	56.970	54.320	56.170	51.166	8,407,000
2021-03-08	53.870	55.190	53.450	53.490	48.725	7,622,100
2021-03-05	53.880	54.120	51.510	53.760	48.971	8,395,000
2021-03-04	54.470	54.890	52.460	53.340	48.588	9,940,400
2021-03-03	56.730	56.950	54.480	54.600	49.736	11,055,500
2021-03-02	58.640	58.660	56.890	56.990	51.913	7,646,700
2021-03-01	57.100	58.700	56.530	58.480	53.271	6,153,700
2021-02-26	57.340	57.660	56.250	56.420	51.394	9,014,000
2021-02-25	59.400	59.970	56.850	56.980	51.740	7,868,300
2021-02-24	60.990	61.050	58.830	59.380	53.920	8,050,000
2021-02-23	60.680	61.730	59.820	61.370	55.727	5,826,500
2021-02-22	62.100	62.290	60.960	61.560	55.899	5,252,900
2021-02-19	63.190	63.360	61.870	61.980	56.280	5,462,500
2021-02-18	62.700	63.350	62.220	62.800	57.025	5,962,500
2021-02-17	62.580	63.240	62.050	63.050	57.252	4,178,700
2021-02-16	63.980	64.000	62.820	62.870	57.089	5,559,800
2021-02-12	62.050	63.190	61.940	63.010	57.216	5,621,800
2021-02-11	62.600	62.980	61.670	62.310	56.580	3,660,100
2021-02-10	62.550	63.220	61.760	62.320	56.589	4,470,900
2021-02-09	63.870	63.910	62.120	62.230	56.507	5,036,400
2021-02-08	62.600	64.060	62.560	63.840	57.969	9,787,900
2021-02-05	61.160	62.820	60.240	62.230	56.507	12,711,700
2021-02-04	63.960	64.850	60.670	61.120	55.500	29,410,700
2021-02-03	58.100	58.800	57.670	58.040	52.703	10,673,300
2021-02-02	58.510	58.780	57.100	57.330	52.058	8,580,900
2021-02-01	56.830	58.700	56.650	58.470	53.093	7,476,200
2021-01-29	56.220	57.580	55.310	56.510	51.313	10,923,300
2021-01-28	58.000	58.860	55.940	56.440	51.250	11,679,600

← NewerPage 24 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.