Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	37.200	37.490	37.110	37.120	32.857	12,174,400
2019-03-04	37.480	37.580	36.700	37.250	32.972	11,304,000
2019-03-01	38.360	39.140	37.180	37.350	33.060	17,271,800
2019-02-28	37.500	37.500	37.100	37.150	32.883	7,462,700
2019-02-27	37.450	38.020	37.280	37.580	33.140	10,571,100
2019-02-26	37.340	37.550	37.060	37.380	32.964	12,788,000
2019-02-25	37.750	37.890	37.310	37.340	32.928	10,147,800
2019-02-22	36.990	37.500	36.970	37.490	33.061	6,820,600
2019-02-21	36.630	37.130	36.500	36.980	32.611	8,151,600
2019-02-20	37.020	37.250	36.690	36.740	32.399	11,698,700
2019-02-19	36.550	37.130	36.460	37.050	32.673	12,312,100
2019-02-15	36.610	36.830	36.420	36.580	32.258	10,273,100
2019-02-14	36.040	36.560	35.980	36.320	32.029	6,874,500
2019-02-13	36.210	36.540	36.160	36.260	31.976	7,378,000
2019-02-12	35.590	36.270	35.210	36.190	31.914	12,684,800
2019-02-11	35.480	35.900	35.320	35.590	31.385	9,638,400
2019-02-08	35.000	35.320	34.910	35.260	31.094	10,228,000
2019-02-07	35.220	35.390	34.820	35.250	31.085	9,211,000
2019-02-06	35.120	35.710	35.000	35.480	31.288	11,340,000
2019-02-05	35.270	35.530	35.070	35.330	31.156	13,738,200
2019-02-04	34.550	35.200	34.200	35.050	30.909	19,798,500
2019-02-01	33.750	34.480	33.630	34.310	30.256	19,113,800
2019-01-31	33.760	33.990	32.770	33.650	29.674	24,996,900
2019-01-30	33.970	34.320	32.880	34.080	30.054	27,338,600
2019-01-29	34.370	34.430	33.540	33.690	29.710	19,304,100
2019-01-28	33.490	34.230	33.400	34.020	30.001	22,325,500
2019-01-25	32.950	33.760	32.800	33.720	29.736	17,028,800
2019-01-24	32.700	32.860	32.330	32.650	28.793	11,974,800
2019-01-23	33.400	33.530	32.460	32.610	28.757	19,280,600
2019-01-22	34.340	34.750	32.730	32.900	29.013	56,378,700
2019-01-18	30.610	31.020	30.440	31.000	27.337	13,839,700
2019-01-17	30.150	30.550	30.060	30.380	26.791	12,818,500
2019-01-16	30.660	30.700	30.270	30.290	26.711	12,725,700
2019-01-15	30.300	30.750	30.270	30.670	27.046	7,154,900
2019-01-14	30.180	30.280	29.990	30.210	26.641	7,523,000
2019-01-11	30.150	30.540	29.420	30.410	26.817	13,390,900
2019-01-10	30.130	30.640	30.010	30.570	26.958	8,741,400
2019-01-09	29.990	30.400	29.740	30.290	26.711	10,607,500
2019-01-08	29.740	30.080	29.400	30.000	26.456	8,179,700
2019-01-07	28.960	29.650	28.930	29.470	25.988	13,419,400
2019-01-04	28.600	29.080	28.330	28.970	25.547	14,593,700
2019-01-03	28.630	28.820	28.280	28.320	24.974	10,803,900
2019-01-02	27.650	28.960	27.560	28.850	25.441	11,190,300
2018-12-31	28.380	28.500	27.890	28.070	24.754	7,629,300
2018-12-28	28.110	28.640	28.020	28.240	24.904	8,781,000
2018-12-27	27.480	28.040	27.020	28.030	24.718	9,769,900
2018-12-26	26.350	27.880	26.010	27.850	24.560	11,503,400
2018-12-24	26.550	26.920	26.140	26.140	23.052	6,216,100
2018-12-21	28.020	28.340	26.300	26.580	23.440	32,178,400
2018-12-20	28.200	28.520	27.580	27.990	24.683	21,710,600
2018-12-19	28.490	29.230	28.080	28.300	24.956	18,442,300
2018-12-18	28.560	28.780	28.420	28.500	25.133	13,869,600
2018-12-17	28.780	29.000	28.360	28.480	25.115	16,640,200
2018-12-14	28.790	29.140	28.750	28.910	25.494	11,101,100
2018-12-13	29.200	29.310	28.770	29.020	25.591	12,261,800
2018-12-12	28.500	29.490	28.250	29.040	25.609	12,840,500
2018-12-11	29.400	29.550	28.940	29.050	25.618	12,570,800
2018-12-10	29.160	29.290	28.720	28.980	25.556	10,646,400
2018-12-07	29.430	29.910	28.910	29.060	25.627	11,785,300
2018-12-06	28.880	29.540	28.770	29.470	25.988	15,521,800

← NewerPage 33 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.