Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	41.870	42.130	41.470	41.670	36.747	7,658,100
2018-03-20	42.080	42.190	41.710	41.960	37.003	8,000,800
2018-03-19	42.230	42.760	41.720	42.090	37.117	9,410,000
2018-03-16	42.620	42.740	42.380	42.460	37.443	14,194,900
2018-03-15	42.820	42.830	42.160	42.590	37.558	7,598,600
2018-03-14	42.970	43.140	42.650	42.830	37.770	11,663,300
2018-03-13	44.140	44.220	42.690	42.820	37.761	9,934,900
2018-03-12	44.030	44.040	43.430	43.900	38.713	9,189,400
2018-03-09	43.760	43.850	43.340	43.810	38.634	7,800,600
2018-03-08	44.160	44.300	43.410	43.680	38.519	9,297,800
2018-03-07	42.970	44.020	42.800	43.930	38.740	8,126,500
2018-03-06	43.540	43.540	42.960	43.140	38.043	5,324,800
2018-03-05	42.790	43.550	42.620	43.190	38.087	5,506,100
2018-03-02	42.600	43.060	42.220	42.950	37.876	8,070,200
2018-03-01	43.010	43.110	42.050	42.270	37.276	8,040,500
2018-02-28	43.220	43.420	42.850	42.860	37.796	8,825,200
2018-02-27	43.820	43.950	43.130	43.150	38.052	9,243,800
2018-02-26	43.800	44.360	43.650	43.830	38.652	6,402,500
2018-02-23	43.270	43.790	42.820	43.680	38.519	11,158,700
2018-02-22	43.160	43.510	42.620	42.830	37.770	10,575,200
2018-02-21	43.520	43.700	43.060	43.120	38.025	10,393,300
2018-02-20	43.110	43.790	43.010	43.390	38.264	10,947,000
2018-02-16	43.160	43.640	42.910	43.340	38.220	9,396,200
2018-02-15	42.680	43.260	42.230	43.010	37.928	10,402,800
2018-02-14	41.830	42.670	41.750	42.440	37.426	9,930,100
2018-02-13	41.990	42.780	41.900	42.150	37.170	10,415,600
2018-02-12	41.950	42.640	41.640	42.320	37.320	11,821,400
2018-02-09	41.500	41.980	40.430	41.660	36.738	15,976,200
2018-02-08	42.500	42.950	41.010	41.020	36.174	14,996,800
2018-02-07	42.670	43.120	42.230	42.330	37.329	11,379,200
2018-02-06	41.720	43.100	41.720	42.790	37.734	18,686,100
2018-02-05	44.020	44.450	42.240	42.370	37.364	19,100,200
2018-02-02	45.160	46.240	44.230	44.300	39.066	19,255,600
2018-02-01	45.500	46.990	45.210	46.190	40.733	33,290,600
2018-01-31	40.480	41.100	40.360	40.580	35.786	14,509,700
2018-01-30	40.720	41.340	40.190	40.400	35.627	9,022,900
2018-01-29	40.590	41.070	40.570	40.800	35.980	6,372,800
2018-01-26	40.310	40.910	39.920	40.890	36.059	8,522,600
2018-01-25	39.930	40.410	39.860	40.020	35.292	9,070,900
2018-01-24	39.970	40.710	39.690	39.820	35.115	10,736,000
2018-01-23	39.590	39.890	39.130	39.770	35.071	6,944,800
2018-01-22	38.360	39.730	38.330	39.580	34.904	10,715,000
2018-01-19	38.750	39.020	38.200	38.430	33.890	12,724,000
2018-01-18	38.210	38.940	38.130	38.740	34.163	11,113,500
2018-01-17	38.000	38.310	37.750	37.990	33.502	12,245,700
2018-01-16	38.070	38.250	37.380	37.680	33.228	10,718,800
2018-01-12	38.000	38.270	37.900	38.020	33.528	11,992,900
2018-01-11	37.840	37.940	37.460	37.810	33.343	11,090,500
2018-01-10	38.870	39.020	37.550	37.700	33.246	17,416,500
2018-01-09	40.100	40.130	39.480	39.530	34.860	6,215,900
2018-01-08	39.550	40.080	39.440	39.800	35.098	9,714,200
2018-01-05	38.850	39.840	38.810	39.690	35.001	7,290,400
2018-01-04	39.420	39.770	38.470	38.570	34.013	8,958,600
2018-01-03	37.990	39.280	37.900	39.220	34.586	9,134,400
2018-01-02	38.170	38.360	37.920	38.060	33.563	6,997,300
2017-12-29	37.820	38.030	37.650	37.740	33.281	4,652,500
2017-12-28	37.460	37.930	37.450	37.920	33.440	3,398,600
2017-12-27	38.070	38.080	37.560	37.610	33.166	4,244,100
2017-12-26	37.790	38.010	37.600	37.940	33.458	4,537,000
2017-12-22	37.690	37.910	37.530	37.760	33.299	7,603,300

← NewerPage 37 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.