Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	35.140	35.400	35.000	35.100	31.298	7,639,100
2019-11-15	35.380	35.580	35.190	35.270	31.449	6,301,800
2019-11-14	34.560	35.100	34.520	34.960	31.173	6,029,200
2019-11-13	34.850	34.930	34.540	34.640	30.888	6,190,800
2019-11-12	35.290	35.370	34.970	35.070	31.271	6,182,600
2019-11-11	35.020	35.310	34.930	35.250	31.432	3,930,600
2019-11-08	34.740	35.260	34.680	35.140	31.334	10,560,700
2019-11-07	35.510	35.620	34.780	34.890	31.111	10,966,200
2019-11-06	35.630	35.670	35.270	35.500	31.655	9,225,800
2019-11-05	35.500	35.760	35.310	35.480	31.637	6,434,700
2019-11-04	35.250	35.520	35.210	35.410	31.574	7,120,100
2019-11-01	35.500	35.590	35.090	35.250	31.432	8,236,500
2019-10-31	35.690	35.860	35.130	35.250	31.432	6,921,500
2019-10-30	36.150	36.190	35.690	35.860	31.976	5,435,300
2019-10-29	35.900	36.270	35.720	36.110	32.198	8,275,400
2019-10-28	35.820	36.250	35.820	35.940	32.047	7,941,700
2019-10-25	35.550	36.000	35.400	35.840	31.958	14,034,400
2019-10-24	35.770	36.650	35.190	35.620	31.762	19,482,100
2019-10-23	38.670	39.330	38.360	39.200	34.954	6,817,800
2019-10-22	39.230	39.360	38.880	38.940	34.722	5,295,700
2019-10-21	38.960	39.300	38.920	39.260	35.007	4,786,900
2019-10-18	39.210	39.350	38.740	38.820	34.615	6,274,300
2019-10-17	39.160	39.380	38.990	39.090	34.856	5,684,500
2019-10-16	38.640	39.190	38.590	38.920	34.704	5,314,800
2019-10-15	38.370	39.040	38.350	38.880	34.668	4,792,100
2019-10-14	38.540	38.630	38.340	38.360	34.205	6,894,700
2019-10-11	38.430	38.990	38.430	38.550	34.374	5,047,000
2019-10-10	37.770	38.260	37.760	37.930	33.821	4,984,400
2019-10-09	37.620	38.000	37.520	37.850	33.750	6,792,800
2019-10-08	37.470	37.730	37.230	37.320	33.277	7,128,600
2019-10-07	38.040	38.190	37.760	37.820	33.723	6,060,400
2019-10-04	38.090	38.380	37.960	38.310	34.160	4,602,400
2019-10-03	38.050	38.050	37.450	37.950	33.839	7,178,300
2019-10-02	38.350	38.570	37.990	38.170	34.035	6,159,400
2019-10-01	38.990	39.470	38.470	38.540	34.365	5,645,100
2019-09-30	38.570	39.050	38.410	38.980	34.758	6,149,200
2019-09-27	38.710	38.890	38.100	38.370	34.214	10,636,800
2019-09-26	39.090	39.480	38.850	38.920	34.704	7,360,700
2019-09-25	38.920	39.500	38.350	39.240	34.989	12,200,900
2019-09-24	40.380	40.670	39.460	39.560	35.275	7,437,500
2019-09-23	40.370	40.480	40.020	40.240	35.881	3,871,200
2019-09-20	40.550	40.870	40.140	40.360	35.988	12,088,600
2019-09-19	40.400	40.800	40.330	40.400	36.024	4,005,200
2019-09-18	40.530	40.620	39.780	40.360	35.988	4,307,900
2019-09-17	40.180	40.660	39.830	40.530	36.140	6,358,800
2019-09-16	39.750	40.390	39.670	40.300	35.935	5,754,400
2019-09-13	40.410	40.800	40.210	40.370	35.997	5,438,100
2019-09-12	40.160	40.540	39.950	40.290	35.926	4,927,000
2019-09-11	40.180	40.260	39.670	39.900	35.578	6,195,900
2019-09-10	41.050	41.190	40.030	40.270	35.908	6,707,600
2019-09-09	40.530	41.410	40.400	41.400	36.915	9,028,900
2019-09-06	40.940	41.080	40.340	40.370	35.997	5,724,000
2019-09-05	40.020	40.860	39.940	40.800	36.380	7,084,000
2019-09-04	39.670	39.880	39.030	39.640	35.346	7,488,700
2019-09-03	40.050	40.380	39.600	39.740	35.435	5,513,600
2019-08-30	40.730	40.740	40.180	40.290	35.926	4,472,700
2019-08-29	40.510	40.810	40.280	40.530	36.015	7,188,200
2019-08-28	38.870	40.260	38.780	40.090	35.624	10,721,200
2019-08-27	39.510	39.760	38.710	39.000	34.655	9,124,900
2019-08-26	39.140	39.420	38.900	39.400	35.011	6,570,200

← NewerPage 30 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.