Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	30.060	30.330	29.140	29.260	25.803	17,330,100
2018-12-03	30.170	30.360	29.820	30.200	26.632	18,952,800
2018-11-30	29.470	29.880	29.260	29.850	26.323	19,709,500
2018-11-29	29.570	29.880	29.320	29.520	26.032	8,839,400
2018-11-28	28.800	29.840	28.710	29.760	26.244	22,025,700
2018-11-27	28.580	28.880	28.410	28.740	25.344	9,823,500
2018-11-26	28.800	29.020	28.530	28.800	25.397	11,018,000
2018-11-23	28.180	29.050	28.180	28.440	25.080	7,229,000
2018-11-21	28.540	28.760	28.250	28.340	24.992	12,092,800
2018-11-20	27.700	28.630	27.600	28.160	24.833	15,882,600
2018-11-19	28.020	28.330	27.800	27.960	24.657	11,562,100
2018-11-16	28.000	28.350	27.880	28.120	24.798	12,513,700
2018-11-15	27.800	28.470	27.550	28.170	24.842	12,345,600
2018-11-14	28.200	28.340	27.870	27.890	24.595	12,131,000
2018-11-13	28.800	28.800	27.790	28.100	24.780	17,743,900
2018-11-12	29.580	29.700	28.910	28.960	25.538	10,966,400
2018-11-09	29.620	29.950	29.580	29.630	26.129	8,713,100
2018-11-08	29.740	29.970	29.520	29.840	26.315	10,837,900
2018-11-07	30.090	30.180	29.590	29.860	26.332	18,347,500
2018-11-06	29.590	30.260	29.460	29.950	26.412	12,821,600
2018-11-05	29.910	30.060	29.330	29.640	26.138	10,724,200
2018-11-02	29.520	30.080	29.310	29.870	26.341	16,427,500
2018-11-01	29.080	30.000	29.000	29.520	26.032	18,717,300
2018-10-31	29.300	29.490	27.770	29.030	25.600	28,518,100
2018-10-30	26.900	27.670	26.780	27.420	24.180	19,994,400
2018-10-29	27.720	27.800	26.360	26.820	23.651	18,291,800
2018-10-26	27.240	27.920	26.960	27.340	24.110	16,691,700
2018-10-25	27.660	28.300	27.550	28.060	24.745	12,239,600
2018-10-24	28.110	28.380	27.240	27.290	24.066	16,309,300
2018-10-23	27.750	28.360	27.610	28.190	24.859	12,577,500
2018-10-22	28.470	28.910	28.090	28.490	25.124	17,677,200
2018-10-19	29.470	29.580	28.370	28.750	25.353	39,779,400
2018-10-18	31.890	31.990	31.300	31.550	27.822	8,705,300
2018-10-17	32.230	32.390	31.500	32.020	28.237	10,845,300
2018-10-16	31.720	32.340	31.710	32.250	28.440	7,111,500
2018-10-15	31.540	32.150	31.410	31.860	28.096	5,036,400
2018-10-12	31.920	31.920	31.150	31.720	27.972	7,910,500
2018-10-11	31.780	31.800	30.760	31.400	27.690	14,477,800
2018-10-10	33.090	33.180	31.660	31.670	27.928	14,292,200
2018-10-09	32.560	34.600	32.290	33.280	29.348	27,415,000
2018-10-08	32.170	33.050	32.100	32.580	28.731	8,036,100
2018-10-05	32.650	32.730	32.100	32.240	28.431	9,361,100
2018-10-04	32.660	32.930	32.380	32.630	28.775	12,293,000
2018-10-03	32.770	33.130	32.710	32.750	28.881	11,075,500
2018-10-02	32.500	32.780	32.340	32.560	28.713	10,174,300
2018-10-01	33.100	33.150	32.460	32.510	28.669	11,990,700
2018-09-28	33.210	33.340	32.730	33.020	29.119	8,467,200
2018-09-27	33.570	33.740	33.150	33.340	29.401	7,374,800
2018-09-26	32.710	34.100	32.710	33.580	29.613	14,007,000
2018-09-25	33.570	33.720	32.600	32.760	28.890	20,479,000
2018-09-24	33.830	33.950	33.630	33.720	29.736	8,746,500
2018-09-21	34.320	34.460	33.950	34.040	30.018	24,875,000
2018-09-20	34.280	34.310	33.830	34.240	30.195	15,877,000
2018-09-19	34.010	34.370	34.010	34.220	30.177	13,455,600
2018-09-18	34.210	34.540	34.090	34.120	30.089	8,724,500
2018-09-17	34.030	34.390	34.020	34.200	30.159	6,722,700
2018-09-14	34.500	34.550	33.960	34.100	30.071	5,376,400
2018-09-13	34.430	34.850	34.300	34.440	30.371	6,716,800
2018-09-12	33.980	34.420	33.750	34.260	30.212	6,035,900
2018-09-11	33.810	34.210	33.580	34.110	30.080	4,970,600

← NewerPage 34 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.