Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	33.810	34.210	33.580	34.110	30.080	4,970,600
2018-09-10	34.140	34.200	33.590	33.710	29.727	7,787,600
2018-09-07	33.400	34.020	33.140	33.990	29.974	6,445,200
2018-09-06	34.080	34.320	33.280	33.660	29.683	9,240,100
2018-09-05	34.640	34.690	34.000	34.130	30.098	8,820,700
2018-09-04	34.400	34.910	34.360	34.800	30.688	6,743,300
2018-08-31	34.720	35.060	34.560	34.610	30.521	7,944,100
2018-08-30	34.840	34.990	34.620	34.800	30.688	4,985,500
2018-08-29	34.780	35.290	34.750	34.930	30.803	5,934,400
2018-08-28	34.740	34.790	34.460	34.740	30.636	5,877,600
2018-08-27	34.620	34.790	34.520	34.580	30.494	7,464,800
2018-08-24	34.560	34.880	34.460	34.530	30.450	5,412,500
2018-08-23	34.780	34.890	34.240	34.400	30.336	7,989,400
2018-08-22	34.410	34.790	34.150	34.700	30.600	7,463,100
2018-08-21	34.060	34.870	34.030	34.530	30.450	9,788,800
2018-08-20	34.200	34.340	33.930	34.020	30.001	7,843,900
2018-08-17	33.820	34.260	33.680	34.010	29.992	6,982,400
2018-08-16	34.060	34.170	33.640	33.770	29.780	8,534,500
2018-08-15	34.050	34.100	33.600	33.860	29.860	12,381,500
2018-08-14	33.910	34.730	33.850	34.400	30.336	9,201,000
2018-08-13	34.110	34.450	33.870	33.880	29.877	7,984,400
2018-08-10	33.550	34.460	33.430	34.090	30.062	13,198,500
2018-08-09	33.860	34.210	33.760	34.150	30.115	8,115,900
2018-08-08	33.780	33.950	33.630	33.840	29.842	5,504,300
2018-08-07	34.110	34.210	33.720	33.780	29.789	5,722,300
2018-08-06	33.660	34.190	33.570	33.990	29.974	8,119,000
2018-08-03	33.370	33.720	33.170	33.660	29.683	7,154,100
2018-08-02	33.000	33.400	32.860	33.220	29.295	7,235,700
2018-08-01	33.350	33.450	32.850	33.090	29.181	8,981,800
2018-07-31	33.770	33.960	33.330	33.450	29.498	9,976,100
2018-07-30	33.720	33.960	33.410	33.670	29.692	10,093,700
2018-07-27	34.630	34.840	33.760	33.810	29.815	10,161,300
2018-07-26	33.810	34.640	33.760	34.430	30.362	9,728,300
2018-07-25	33.420	34.040	33.390	33.890	29.886	12,141,500
2018-07-24	34.020	34.060	33.440	33.520	29.560	10,916,700
2018-07-23	34.060	34.150	33.490	33.790	29.798	15,380,500
2018-07-20	34.420	34.910	34.120	34.200	30.159	20,035,000
2018-07-19	35.170	35.650	33.930	34.110	30.080	50,978,000
2018-07-18	37.780	38.340	37.620	37.950	33.466	15,840,300
2018-07-17	37.430	38.150	37.320	37.810	33.343	9,931,200
2018-07-16	37.660	38.060	37.490	37.730	33.272	11,576,800
2018-07-13	37.550	37.670	37.130	37.610	33.166	7,785,700
2018-07-12	37.460	37.780	37.200	37.550	33.114	9,711,500
2018-07-11	36.930	37.430	36.780	36.980	32.611	8,442,000
2018-07-10	37.080	37.500	36.990	37.040	32.664	11,250,700
2018-07-09	37.540	37.930	37.450	37.910	33.431	4,660,700
2018-07-06	37.200	37.540	36.750	37.390	32.972	4,188,500
2018-07-05	36.800	37.100	36.500	37.030	32.655	4,653,800
2018-07-03	36.890	37.210	36.610	36.640	32.311	3,704,000
2018-07-02	35.910	36.680	35.670	36.670	32.338	6,144,200
2018-06-29	36.280	36.540	36.130	36.260	31.976	6,335,800
2018-06-28	36.180	36.370	35.560	36.140	31.870	11,381,100
2018-06-27	37.020	37.300	36.290	36.300	32.011	9,898,300
2018-06-26	37.130	37.370	36.780	37.070	32.690	12,451,300
2018-06-25	37.720	37.750	36.780	37.110	32.726	13,382,600
2018-06-22	38.070	38.270	37.650	38.090	33.590	11,808,400
2018-06-21	39.220	39.590	37.860	38.010	33.519	11,587,300
2018-06-20	39.480	39.540	38.960	39.260	34.622	5,750,500
2018-06-19	38.320	39.300	38.280	39.180	34.551	7,190,200
2018-06-18	38.500	39.030	38.340	38.860	34.269	10,077,500

← NewerPage 35 of 79 · 4,733 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.