Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	39.780	39.790	38.550	38.700	34.389	7,527,000
2019-08-22	40.560	40.570	39.800	40.000	35.544	4,950,300
2019-08-21	40.470	40.530	40.230	40.380	35.882	5,554,900
2019-08-20	40.240	40.350	39.980	40.030	35.571	5,346,800
2019-08-19	40.560	40.790	40.320	40.390	35.890	6,552,100
2019-08-16	39.810	40.070	39.630	40.020	35.562	4,102,800
2019-08-15	39.900	39.960	39.050	39.440	35.046	6,698,100
2019-08-14	40.090	40.380	39.550	39.640	35.224	7,416,400
2019-08-13	39.910	41.030	39.830	40.980	36.415	5,615,100
2019-08-12	39.970	40.050	39.420	39.740	35.313	4,205,000
2019-08-09	41.000	41.080	40.190	40.310	35.819	6,291,100
2019-08-08	40.000	41.260	39.960	41.250	36.655	6,915,800
2019-08-07	39.220	39.810	38.850	39.720	35.295	5,576,500
2019-08-06	39.210	39.730	38.880	39.690	35.268	8,461,700
2019-08-05	40.000	40.160	38.540	38.810	34.486	7,702,800
2019-08-02	40.900	40.960	40.260	40.580	36.059	6,246,400
2019-08-01	41.360	41.990	40.780	41.100	36.521	10,690,100
2019-07-31	41.300	41.540	40.630	41.190	36.601	8,815,000
2019-07-30	41.300	41.500	41.070	41.380	36.770	6,328,000
2019-07-29	41.280	41.650	41.120	41.570	36.939	7,852,000
2019-07-26	40.930	41.390	40.820	41.230	36.637	8,385,600
2019-07-25	41.040	41.150	40.740	40.810	36.264	5,249,000
2019-07-24	40.870	41.180	40.780	41.030	36.459	6,391,500
2019-07-23	40.880	41.160	40.680	41.030	36.459	8,740,500
2019-07-22	40.260	41.070	40.180	40.670	36.139	9,627,200
2019-07-19	39.850	40.330	39.470	40.210	35.730	13,045,800
2019-07-18	41.110	42.000	39.020	39.770	35.339	27,078,000
2019-07-17	39.990	41.110	38.930	39.030	34.682	15,260,600
2019-07-16	40.110	40.170	39.630	39.920	35.473	7,612,000
2019-07-15	40.090	40.320	39.740	40.270	35.784	5,660,400
2019-07-12	39.700	40.100	39.600	40.060	35.597	5,286,700
2019-07-11	39.860	39.940	39.280	39.600	35.188	5,831,200
2019-07-10	40.190	40.380	39.660	40.010	35.553	5,443,700
2019-07-09	39.580	39.980	39.520	39.940	35.491	5,962,900
2019-07-08	39.710	39.800	39.400	39.540	35.135	5,477,000
2019-07-05	39.760	40.000	39.460	39.800	35.366	3,862,400
2019-07-03	40.130	40.230	39.850	39.900	35.455	3,419,500
2019-07-02	39.910	40.190	39.710	40.080	35.615	6,368,100
2019-07-01	39.970	39.990	39.580	39.890	35.446	4,879,400
2019-06-28	39.330	39.560	39.110	39.500	35.100	14,763,400
2019-06-27	39.350	39.580	39.260	39.290	34.913	8,254,200
2019-06-26	39.130	39.370	39.050	39.200	34.833	4,739,400
2019-06-25	39.780	39.780	38.920	39.020	34.673	7,834,000
2019-06-24	40.020	40.180	39.640	39.710	35.286	7,365,600
2019-06-21	39.920	40.210	39.630	40.050	35.588	20,769,600
2019-06-20	40.540	40.550	39.880	39.920	35.473	11,852,200
2019-06-19	39.780	40.220	39.600	40.130	35.659	6,520,000
2019-06-18	39.400	39.930	39.240	39.670	35.251	9,352,800
2019-06-17	38.940	39.320	38.720	39.010	34.664	11,564,700
2019-06-14	39.140	39.320	38.860	38.910	34.575	7,550,100
2019-06-13	39.120	39.440	38.920	39.000	34.655	9,103,300
2019-06-12	38.100	39.060	38.030	39.020	34.673	9,266,500
2019-06-11	38.410	38.590	37.850	38.230	33.971	7,350,500
2019-06-10	37.660	38.400	37.550	38.120	33.873	8,884,300
2019-06-07	36.930	38.000	36.910	37.510	33.331	11,904,800
2019-06-06	36.550	36.820	36.450	36.810	32.709	5,982,300
2019-06-05	36.860	36.870	36.040	36.560	32.487	11,404,100
2019-06-04	35.870	36.810	35.850	36.540	32.469	10,785,000
2019-06-03	35.850	36.090	35.450	35.620	31.652	9,491,500
2019-05-31	36.030	36.140	35.740	35.930	31.927	7,261,400

← NewerPage 31 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.