Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	36.090	36.700	35.980	36.380	32.327	6,490,000
2019-05-29	35.960	36.230	35.780	36.100	31.954	7,874,300
2019-05-28	36.230	36.680	36.140	36.220	32.060	7,201,400
2019-05-24	36.140	36.380	35.810	36.130	31.980	5,298,700
2019-05-23	36.060	36.290	35.590	35.950	31.821	8,753,700
2019-05-22	36.470	36.590	36.130	36.310	32.140	7,066,300
2019-05-21	36.710	36.870	36.440	36.580	32.379	6,438,600
2019-05-20	36.500	36.950	36.410	36.560	32.361	7,379,300
2019-05-17	36.890	37.270	36.600	36.900	32.662	9,273,600
2019-05-16	37.140	37.640	37.040	37.270	32.990	8,123,300
2019-05-15	36.630	37.180	36.520	37.040	32.786	7,461,000
2019-05-14	35.950	37.260	35.870	36.800	32.574	11,137,800
2019-05-13	36.550	36.740	35.730	35.870	31.750	12,425,800
2019-05-10	37.480	37.580	36.710	37.380	33.087	8,920,100
2019-05-09	37.250	37.850	36.960	37.620	33.299	6,454,700
2019-05-08	37.680	37.740	37.290	37.540	33.229	5,943,700
2019-05-07	37.610	37.850	37.360	37.680	33.352	7,808,500
2019-05-06	37.640	38.060	37.590	37.880	33.530	6,504,700
2019-05-03	37.950	38.300	37.860	38.280	33.884	8,775,000
2019-05-02	37.790	38.180	37.530	37.590	33.273	10,378,400
2019-05-01	38.780	38.940	37.770	37.800	33.459	9,686,500
2019-04-30	38.270	38.800	37.960	38.750	34.300	8,321,400
2019-04-29	38.350	38.380	37.880	38.250	33.857	8,028,100
2019-04-26	38.250	38.490	38.020	38.360	33.954	9,212,000
2019-04-25	38.360	38.510	37.740	38.110	33.733	7,937,300
2019-04-24	38.000	38.740	37.560	38.520	34.096	21,206,400
2019-04-23	36.070	36.790	36.040	36.670	32.458	14,144,300
2019-04-22	35.920	36.230	35.610	36.150	31.998	7,243,900
2019-04-18	36.090	36.170	35.440	35.980	31.848	12,335,000
2019-04-17	36.460	36.750	35.720	35.970	31.839	12,860,000
2019-04-16	36.340	36.570	36.280	36.390	32.211	7,046,300
2019-04-15	36.250	36.470	36.020	36.230	32.069	9,688,300
2019-04-12	36.590	36.720	35.990	36.170	32.016	14,267,400
2019-04-11	37.630	37.630	35.890	36.320	32.149	19,483,300
2019-04-10	37.860	37.860	37.460	37.720	33.388	7,057,400
2019-04-09	37.640	37.860	37.470	37.750	33.414	7,140,800
2019-04-08	37.790	37.990	37.700	37.810	33.468	6,982,600
2019-04-05	38.110	38.330	37.740	37.840	33.494	7,907,400
2019-04-04	37.880	38.180	37.830	38.050	33.680	6,372,500
2019-04-03	38.180	38.240	37.860	37.990	33.627	10,032,400
2019-04-02	37.800	38.180	37.620	37.920	33.565	7,396,500
2019-04-01	37.410	37.770	37.360	37.680	33.352	6,664,100
2019-03-29	36.950	37.170	36.870	37.140	32.874	8,636,400
2019-03-28	36.920	37.430	36.620	36.780	32.556	9,806,800
2019-03-27	36.950	37.090	36.580	36.830	32.600	8,223,000
2019-03-26	36.920	37.090	36.640	36.900	32.662	7,926,700
2019-03-25	36.590	36.810	36.280	36.720	32.503	5,482,100
2019-03-22	37.060	37.440	36.490	36.650	32.441	8,449,100
2019-03-21	36.740	37.390	36.580	37.200	32.928	10,661,100
2019-03-20	36.760	36.910	36.570	36.700	32.485	11,905,400
2019-03-19	36.460	37.200	36.400	36.870	32.636	14,686,900
2019-03-18	36.310	36.580	36.180	36.270	32.104	9,328,100
2019-03-15	36.350	36.580	36.020	36.300	32.131	24,454,100
2019-03-14	36.380	36.620	36.170	36.350	32.175	10,560,900
2019-03-13	36.300	36.740	36.160	36.460	32.273	13,247,800
2019-03-12	36.440	36.490	36.110	36.280	32.113	10,660,900
2019-03-11	35.930	36.340	35.820	36.250	32.087	15,306,400
2019-03-08	36.020	36.020	35.510	35.890	31.768	16,417,000
2019-03-07	36.730	36.780	36.080	36.210	32.051	14,928,000
2019-03-06	37.140	37.540	36.800	36.810	32.582	10,885,400

← NewerPage 32 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.