Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	38.920	39.010	38.430	38.890	34.295	12,891,600
2018-06-14	39.520	39.670	38.950	39.000	34.392	9,353,400
2018-06-13	40.250	40.270	38.870	39.330	34.683	14,044,000
2018-06-12	40.630	40.750	40.300	40.450	35.671	8,575,100
2018-06-11	40.270	40.760	40.080	40.490	35.706	5,208,900
2018-06-08	40.260	40.410	39.910	40.290	35.530	6,067,000
2018-06-07	40.060	40.860	39.840	40.450	35.671	11,570,700
2018-06-06	40.070	40.110	39.300	39.950	35.230	6,986,700
2018-06-05	39.230	40.470	39.220	40.040	35.309	11,216,100
2018-06-04	38.470	39.130	38.390	39.070	34.454	8,115,300
2018-06-01	38.060	38.850	37.910	38.340	33.810	7,831,200
2018-05-31	37.780	37.810	37.180	37.720	33.263	10,710,700
2018-05-30	37.780	38.120	37.530	37.850	33.378	7,908,700
2018-05-29	37.730	37.880	37.360	37.530	33.096	8,306,000
2018-05-25	37.840	38.290	37.800	37.940	33.458	8,736,600
2018-05-24	38.030	38.240	37.630	37.790	33.325	6,256,200
2018-05-23	37.610	38.060	37.470	38.040	33.546	7,347,000
2018-05-22	38.400	38.490	37.690	37.770	33.308	9,142,200
2018-05-21	38.490	38.820	38.190	38.290	33.766	6,599,200
2018-05-18	38.300	38.580	38.160	38.320	33.793	6,736,600
2018-05-17	38.230	38.840	38.230	38.400	33.863	6,370,400
2018-05-16	38.000	38.570	37.950	38.350	33.819	11,002,600
2018-05-15	38.120	38.210	37.690	38.080	33.581	6,747,200
2018-05-14	38.150	38.670	38.150	38.390	33.854	7,462,800
2018-05-11	38.380	38.760	38.110	38.260	33.740	7,455,900
2018-05-10	38.390	38.560	38.090	38.500	33.951	7,215,500
2018-05-09	38.300	38.840	38.180	38.230	33.713	9,597,500
2018-05-08	37.730	38.140	37.480	38.100	33.599	8,953,000
2018-05-07	38.080	38.250	37.610	37.800	33.334	6,773,700
2018-05-04	37.330	38.190	37.210	38.000	33.510	6,359,300
2018-05-03	37.000	37.760	36.810	37.640	33.193	8,942,700
2018-05-02	37.830	37.990	37.080	37.180	32.787	11,027,800
2018-05-01	37.750	37.920	37.420	37.830	33.361	7,301,900
2018-04-30	38.290	38.620	37.650	37.880	33.405	10,620,400
2018-04-27	38.680	38.890	37.990	38.230	33.713	15,960,100
2018-04-26	38.840	39.070	38.090	38.680	34.110	21,446,700
2018-04-25	41.110	41.280	40.240	40.970	36.130	11,161,200
2018-04-24	41.850	42.180	40.810	41.180	36.315	7,316,900
2018-04-23	42.350	42.500	41.490	41.600	36.685	8,673,100
2018-04-20	42.280	43.000	42.060	42.200	37.214	13,731,600
2018-04-19	41.530	42.250	41.510	42.110	37.135	9,700,700
2018-04-18	42.850	42.900	41.150	41.750	36.817	19,386,300
2018-04-17	40.390	40.800	40.130	40.610	35.812	9,474,500
2018-04-16	40.220	40.660	39.810	40.190	35.442	6,629,200
2018-04-13	41.060	41.090	39.800	39.900	35.186	7,340,900
2018-04-12	40.270	40.890	39.950	40.530	35.742	14,002,500
2018-04-11	40.410	41.090	39.510	39.830	35.124	17,644,400
2018-04-10	39.300	39.820	39.140	39.590	34.913	7,480,300
2018-04-09	39.210	39.550	38.820	38.880	34.286	7,607,500
2018-04-06	39.660	39.940	39.000	39.090	34.472	6,019,700
2018-04-05	40.110	40.310	39.610	40.030	35.301	6,190,800
2018-04-04	39.100	39.910	39.000	39.790	35.089	10,205,800
2018-04-03	39.470	39.900	39.220	39.610	34.930	9,671,700
2018-04-02	40.040	40.340	38.900	39.360	34.710	7,721,400
2018-03-29	40.440	40.830	39.990	40.240	35.486	13,438,300
2018-03-28	40.130	40.820	39.640	40.110	35.371	14,336,500
2018-03-27	41.150	41.170	39.980	40.220	35.468	11,795,600
2018-03-26	40.300	41.060	39.590	41.010	36.165	9,796,900
2018-03-23	40.570	40.940	39.700	39.710	35.018	9,244,800
2018-03-22	41.240	41.550	40.560	40.580	35.786	10,974,100

← NewerPage 36 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.