Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	42.240	42.860	41.780	42.000	37.770	9,548,400
2020-05-11	41.880	42.430	41.600	42.130	37.887	13,731,700
2020-05-08	41.700	42.440	41.700	42.150	37.905	8,946,000
2020-05-07	41.270	41.610	41.060	41.370	37.203	12,588,900
2020-05-06	40.640	41.090	40.190	40.950	36.825	11,026,000
2020-05-05	39.920	40.760	39.770	40.320	36.259	12,414,200
2020-05-04	39.280	39.870	39.060	39.830	35.818	10,219,900
2020-05-01	38.780	39.470	38.340	39.250	35.297	13,894,700
2020-04-30	37.630	39.960	37.550	39.830	35.818	18,279,500
2020-04-29	39.450	39.750	38.840	39.030	35.099	17,989,600
2020-04-28	39.590	39.900	38.910	39.080	35.144	16,170,400
2020-04-27	40.040	40.360	39.560	39.630	35.638	11,090,200
2020-04-24	38.850	39.530	38.270	39.350	35.387	16,894,800
2020-04-23	38.460	38.840	37.660	37.910	34.092	15,275,800
2020-04-22	38.150	38.480	37.920	38.250	34.397	9,823,600
2020-04-21	37.510	38.230	37.310	37.610	33.822	12,259,600
2020-04-20	37.470	38.320	37.280	37.640	33.849	12,664,000
2020-04-17	37.450	37.640	36.990	37.460	33.687	15,513,600
2020-04-16	36.530	37.370	36.290	37.220	33.471	11,205,800
2020-04-15	35.310	36.410	35.080	36.190	32.545	10,651,500
2020-04-14	35.450	35.980	35.270	35.740	32.140	14,582,700
2020-04-13	34.290	35.080	33.960	34.760	31.259	13,792,100
2020-04-09	33.400	34.100	33.370	33.830	30.423	13,558,300
2020-04-08	31.850	33.080	31.800	33.010	29.685	12,044,500
2020-04-07	32.080	32.220	31.560	31.620	28.435	10,602,500
2020-04-06	30.670	31.320	30.280	31.180	28.040	14,731,900
2020-04-03	29.150	29.670	28.800	29.410	26.448	10,869,100
2020-04-02	28.320	29.410	28.300	29.190	26.250	12,007,100
2020-04-01	29.340	29.750	28.480	28.780	25.881	14,341,500
2020-03-31	31.030	31.180	29.940	30.060	27.032	15,868,300
2020-03-30	30.620	31.540	30.020	31.190	28.049	14,952,000
2020-03-27	29.530	30.870	29.380	30.180	27.140	14,183,000
2020-03-26	28.480	30.270	28.480	30.160	27.122	14,333,700
2020-03-25	27.660	29.480	27.120	28.370	25.513	18,485,800
2020-03-24	27.370	27.880	26.240	27.670	24.883	24,055,000
2020-03-23	27.250	27.640	26.020	26.340	23.687	18,502,800
2020-03-20	29.500	30.200	27.210	27.580	24.802	24,947,000
2020-03-19	31.470	31.490	29.450	29.600	26.619	19,461,400
2020-03-18	31.620	32.850	30.200	31.300	28.147	20,304,800
2020-03-17	32.760	33.940	32.320	33.280	29.928	14,020,000
2020-03-16	30.880	33.350	30.580	32.240	28.993	17,099,700
2020-03-13	34.550	34.810	32.990	33.990	30.566	20,972,000
2020-03-12	32.740	35.040	32.510	33.030	29.703	17,224,800
2020-03-11	35.150	35.740	34.360	34.830	31.322	13,056,300
2020-03-10	36.490	36.610	35.000	36.040	32.410	15,419,000
2020-03-09	34.020	36.130	33.640	35.520	31.942	15,594,000
2020-03-06	35.710	36.790	35.590	36.390	32.725	12,849,800
2020-03-05	37.480	38.220	37.070	37.220	33.471	11,816,600
2020-03-04	37.320	38.540	37.140	38.490	34.613	13,445,400
2020-03-03	35.730	37.420	35.660	36.720	33.022	18,838,700
2020-03-02	34.620	35.970	34.280	35.960	32.338	13,131,000
2020-02-28	34.090	34.770	33.710	34.640	31.151	16,824,600
2020-02-27	36.150	36.450	35.010	35.040	31.367	16,142,600
2020-02-26	36.810	37.180	36.420	36.690	32.844	11,917,800
2020-02-25	37.310	37.630	36.390	36.460	32.638	15,856,200
2020-02-24	37.630	37.870	36.970	37.260	33.354	18,961,600
2020-02-21	37.340	38.940	37.150	38.200	34.196	14,695,200
2020-02-20	37.340	37.870	37.220	37.690	33.739	8,940,300
2020-02-19	38.030	38.050	37.520	37.530	33.596	7,598,300
2020-02-18	38.280	38.630	37.760	37.870	33.900	15,223,600

← NewerPage 28 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.