Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	38.110	38.240	37.770	37.810	33.343	9,619,400
2017-12-20	37.870	38.100	37.740	37.930	33.449	6,551,500
2017-12-19	38.150	38.230	37.720	37.800	33.334	7,871,000
2017-12-18	38.500	38.660	38.120	38.180	33.669	8,092,100
2017-12-15	37.720	38.420	37.390	38.370	33.837	16,277,200
2017-12-14	37.410	37.770	37.410	37.600	33.158	5,456,800
2017-12-13	37.460	37.640	37.330	37.400	32.981	5,901,800
2017-12-12	37.440	37.490	37.100	37.440	33.017	6,313,900
2017-12-11	37.510	37.690	37.320	37.520	33.087	7,072,200
2017-12-08	37.250	37.990	37.160	37.650	33.202	12,423,600
2017-12-07	36.720	37.150	36.500	36.850	32.496	7,625,100
2017-12-06	36.640	36.910	36.360	36.830	32.479	9,009,600
2017-12-05	35.940	37.190	35.750	36.810	32.461	19,264,500
2017-12-04	35.580	36.080	35.380	35.700	31.482	11,130,700
2017-12-01	34.380	35.250	34.310	35.200	31.041	11,535,200
2017-11-30	34.480	35.190	34.460	34.670	30.574	16,415,200
2017-11-29	35.420	35.450	33.950	34.380	30.318	22,063,000
2017-11-28	35.990	36.200	35.420	35.500	31.306	11,335,100
2017-11-27	35.880	36.200	35.790	35.990	31.738	7,221,700
2017-11-24	36.070	36.110	35.700	35.840	31.606	3,122,800
2017-11-22	36.050	36.200	35.840	35.940	31.694	4,576,200
2017-11-21	35.720	36.110	35.560	35.960	31.711	5,888,600
2017-11-20	35.620	35.970	35.420	35.530	31.332	5,981,700
2017-11-17	35.640	35.710	35.310	35.580	31.376	7,542,600
2017-11-16	35.370	35.820	35.320	35.620	31.412	8,140,200
2017-11-15	35.030	35.470	34.790	35.300	31.129	8,120,700
2017-11-14	35.710	35.790	35.180	35.220	31.059	11,468,000
2017-11-13	35.700	36.100	35.320	35.850	31.614	7,269,000
2017-11-10	35.510	36.050	35.340	35.970	31.720	8,329,700
2017-11-09	36.260	36.360	35.210	35.690	31.473	17,006,900
2017-11-08	37.300	37.370	36.940	37.010	32.637	7,095,200
2017-11-07	37.600	37.600	37.100	37.410	32.990	5,646,000
2017-11-06	37.380	37.610	37.300	37.370	32.955	4,361,000
2017-11-03	37.440	37.550	37.110	37.500	33.069	5,716,900
2017-11-02	37.490	37.500	36.990	37.400	32.981	5,350,300
2017-11-01	37.850	38.090	37.440	37.540	33.105	7,092,900
2017-10-31	37.110	37.680	37.020	37.640	33.193	6,722,800
2017-10-30	36.860	37.130	36.740	37.000	32.629	8,118,100
2017-10-27	37.070	37.360	36.640	36.800	32.452	10,880,100
2017-10-26	36.740	37.240	36.720	36.900	32.540	7,635,200
2017-10-25	36.660	36.920	36.450	36.680	32.346	8,030,700
2017-10-24	36.510	37.030	36.510	36.740	32.399	8,533,000
2017-10-23	37.660	37.850	36.740	36.830	32.479	10,374,300
2017-10-20	37.340	37.860	37.300	37.610	33.166	15,105,900
2017-10-19	36.480	37.490	36.190	37.290	32.884	29,099,300
2017-10-18	37.680	38.220	37.540	37.970	33.484	16,937,800
2017-10-17	37.760	37.840	37.420	37.490	33.061	12,012,700
2017-10-16	38.290	38.500	37.730	37.770	33.308	8,646,700
2017-10-13	38.350	38.530	38.160	38.350	33.819	9,421,300
2017-10-12	38.310	38.500	38.060	38.090	33.590	10,045,700
2017-10-11	38.850	38.980	38.170	38.310	33.784	11,038,600
2017-10-10	39.020	39.280	38.770	38.840	34.251	6,012,700
2017-10-09	38.800	39.270	38.800	38.990	34.383	4,983,700
2017-10-06	39.050	39.080	38.670	38.810	34.225	7,466,700
2017-10-05	38.760	39.030	38.670	38.990	34.383	5,452,500
2017-10-04	38.800	38.830	38.500	38.660	34.092	5,630,400
2017-10-03	38.780	39.050	38.490	38.710	34.137	5,107,000
2017-10-02	38.510	38.780	38.370	38.730	34.154	7,243,800
2017-09-29	37.730	38.600	37.710	38.460	33.916	9,965,000
2017-09-28	37.440	37.960	37.440	37.730	33.272	7,734,200

← NewerPage 38 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.