Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	55.990	56.530	54.840	55.080	49.712	8,657,100
2020-08-05	56.470	56.930	55.980	56.660	51.138	6,973,500
2020-08-04	56.270	56.780	55.780	56.330	50.840	6,120,700
2020-08-03	55.690	56.820	55.570	56.570	51.057	8,830,300
2020-07-31	55.060	55.830	54.330	55.280	49.893	8,945,500
2020-07-30	54.000	54.940	53.730	54.720	49.387	8,018,300
2020-07-29	55.190	56.040	53.660	54.530	49.216	14,250,500
2020-07-28	57.110	57.340	56.110	56.350	50.858	11,066,800
2020-07-27	55.730	57.380	55.530	57.230	51.653	7,820,700
2020-07-24	55.020	55.360	54.040	55.120	49.748	6,509,600
2020-07-23	56.440	56.820	54.860	55.150	49.775	9,819,200
2020-07-22	56.670	57.430	56.130	56.340	50.849	9,139,800
2020-07-21	59.080	59.550	55.690	56.590	51.075	18,072,000
2020-07-20	58.710	58.800	57.770	58.470	52.772	6,417,100
2020-07-17	58.930	59.110	57.780	58.130	52.465	6,629,600
2020-07-16	57.900	58.920	57.900	58.650	52.934	7,231,200
2020-07-15	58.820	59.130	57.240	58.390	52.700	10,724,800
2020-07-14	57.750	59.290	57.280	59.080	53.322	10,054,000
2020-07-13	60.290	61.060	57.890	58.300	52.618	13,128,100
2020-07-10	59.350	59.890	58.120	59.270	53.494	11,750,700
2020-07-09	58.730	60.530	58.520	59.220	53.449	15,414,600
2020-07-08	57.350	58.460	57.160	58.270	52.591	11,127,200
2020-07-07	55.950	57.550	55.930	57.000	51.445	10,641,800
2020-07-06	55.490	56.970	54.940	56.170	50.696	9,889,300
2020-07-02	53.590	54.880	53.550	54.360	49.062	8,468,400
2020-07-01	52.710	53.430	51.320	52.960	47.799	12,879,800
2020-06-30	51.420	52.750	51.320	52.450	47.338	10,559,900
2020-06-29	51.070	51.340	50.120	51.310	46.310	8,933,900
2020-06-26	50.890	51.280	50.080	50.890	45.930	17,762,400
2020-06-25	48.720	49.540	48.410	49.400	44.586	10,268,700
2020-06-24	49.800	50.450	48.650	48.770	44.017	13,009,000
2020-06-23	49.590	50.320	49.100	49.800	44.947	12,289,300
2020-06-22	48.340	49.320	48.010	49.160	44.369	9,223,500
2020-06-19	48.730	48.950	47.420	48.290	43.584	36,555,400
2020-06-18	48.550	49.090	48.180	48.440	43.719	11,344,000
2020-06-17	48.260	49.100	48.210	48.430	43.710	9,692,100
2020-06-16	48.490	48.730	47.540	48.120	43.430	9,642,900
2020-06-15	46.940	48.120	46.640	47.890	43.223	12,464,800
2020-06-12	48.390	48.830	46.850	47.660	43.015	10,056,500
2020-06-11	49.430	49.820	47.690	47.940	43.268	10,563,900
2020-06-10	50.250	50.340	49.070	49.250	44.450	10,545,900
2020-06-09	48.870	50.000	48.570	49.750	44.902	9,699,800
2020-06-08	48.300	49.050	47.840	48.720	43.972	12,182,400
2020-06-05	49.240	49.700	48.240	48.820	44.062	16,332,600
2020-06-04	51.340	51.880	48.800	49.360	44.550	32,274,600
2020-06-03	46.350	46.720	46.080	46.450	41.923	7,599,200
2020-06-02	45.240	46.230	45.140	45.980	41.499	9,959,000
2020-06-01	45.400	45.970	45.010	45.200	40.795	8,931,500
2020-05-29	44.300	45.650	43.880	45.540	41.102	18,741,500
2020-05-28	44.140	44.980	44.010	44.230	39.775	12,476,300
2020-05-27	43.300	44.180	42.860	44.150	39.703	8,706,500
2020-05-26	43.990	44.280	43.310	43.360	38.993	9,548,900
2020-05-22	42.250	43.500	42.210	43.450	39.074	9,879,700
2020-05-21	42.750	42.930	42.240	42.470	38.192	8,281,700
2020-05-20	43.000	43.340	42.440	42.710	38.408	9,282,500
2020-05-19	42.460	43.180	42.390	42.400	38.129	13,600,300
2020-05-18	42.600	42.900	42.330	42.500	38.219	8,880,900
2020-05-15	41.460	42.470	41.380	42.110	37.869	13,183,200
2020-05-14	41.310	42.090	40.810	42.040	37.806	11,165,100
2020-05-13	41.780	42.380	41.050	41.580	37.392	11,041,700

← NewerPage 27 of 79 · 4,732 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.