Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	38.030	38.290	37.760	38.050	33.555	9,377,700
2017-09-26	37.850	38.190	37.750	37.850	33.378	6,132,900
2017-09-25	38.220	38.310	37.540	37.780	33.316	7,420,300
2017-09-22	38.130	38.310	38.050	38.290	33.766	4,866,100
2017-09-21	38.550	38.670	38.190	38.250	33.731	5,715,800
2017-09-20	38.670	38.870	38.210	38.540	33.987	6,424,600
2017-09-19	38.500	38.750	38.320	38.590	34.031	5,215,300
2017-09-18	38.300	38.670	38.180	38.390	33.854	5,636,200
2017-09-15	38.270	38.870	38.070	38.400	33.863	11,121,900
2017-09-14	38.240	38.590	38.130	38.310	33.784	6,603,800
2017-09-13	38.000	38.500	38.000	38.270	33.749	5,622,300
2017-09-12	38.070	38.300	37.980	38.180	33.669	4,259,700
2017-09-11	38.040	38.260	38.000	38.090	33.590	6,122,000
2017-09-08	38.040	38.300	37.730	37.790	33.325	9,075,900
2017-09-07	36.950	38.190	36.840	38.010	33.519	14,055,300
2017-09-06	36.080	36.980	36.080	36.760	32.417	12,965,900
2017-09-05	36.190	36.480	35.770	36.090	31.826	6,315,000
2017-09-01	36.200	36.580	36.140	36.350	32.055	5,122,900
2017-08-31	35.850	36.320	35.820	36.130	31.861	8,591,100
2017-08-30	35.140	35.960	35.100	35.690	31.473	8,288,900
2017-08-29	34.480	35.320	34.420	35.200	31.041	7,118,300
2017-08-28	34.750	34.900	34.660	34.810	30.697	5,075,300
2017-08-25	34.980	35.070	34.560	34.680	30.583	6,885,100
2017-08-24	34.860	35.040	34.510	34.880	30.759	5,778,100
2017-08-23	34.620	34.980	34.510	34.890	30.768	6,326,600
2017-08-22	34.370	34.810	34.310	34.810	30.697	6,177,700
2017-08-21	35.130	35.130	34.090	34.240	30.195	8,190,500
2017-08-18	34.830	35.140	34.750	34.780	30.671	8,746,600
2017-08-17	35.500	35.500	34.800	34.850	30.733	6,698,900
2017-08-16	35.230	35.480	35.070	35.360	31.182	3,976,900
2017-08-15	35.240	35.420	35.120	35.250	31.085	4,588,500
2017-08-14	35.440	35.450	34.880	35.200	31.041	7,192,500
2017-08-11	35.160	35.320	34.760	35.050	30.909	7,746,800
2017-08-10	35.950	35.980	34.880	34.990	30.856	12,533,800
2017-08-09	36.130	36.230	35.720	36.080	31.817	7,888,100
2017-08-08	35.960	36.640	35.890	36.360	32.064	9,655,700
2017-08-07	35.610	36.150	35.380	36.110	31.844	5,380,200
2017-08-04	35.860	35.860	35.550	35.620	31.412	5,182,500
2017-08-03	35.970	35.980	35.570	35.710	31.491	5,726,300
2017-08-02	35.690	35.950	35.420	35.900	31.659	6,484,200
2017-08-01	35.820	36.020	35.750	35.910	31.667	4,685,400
2017-07-31	36.090	36.130	35.650	35.730	31.509	6,228,000
2017-07-28	36.080	36.210	35.730	35.940	31.694	7,654,600
2017-07-27	37.090	37.270	35.540	36.170	31.897	15,288,200
2017-07-26	36.360	37.070	36.360	37.040	32.664	11,305,100
2017-07-25	36.330	36.490	36.060	36.320	32.029	6,499,000
2017-07-24	36.450	36.730	36.220	36.380	32.082	13,039,800
2017-07-21	36.200	36.900	36.050	36.610	32.285	22,222,100
2017-07-20	37.170	37.480	37.000	37.180	32.787	17,538,300
2017-07-19	36.950	37.260	36.650	37.080	32.699	8,817,600
2017-07-18	36.940	36.940	36.570	36.800	32.452	12,773,500
2017-07-17	37.030	37.170	36.570	37.050	32.673	8,186,400
2017-07-14	36.910	37.200	36.830	37.080	32.699	9,710,400
2017-07-13	36.610	37.130	36.260	36.500	32.188	12,906,200
2017-07-12	35.530	36.200	35.530	36.030	31.773	13,437,500
2017-07-11	34.970	35.450	34.890	35.190	31.032	8,455,900
2017-07-10	34.310	35.140	34.280	35.040	30.900	8,736,400
2017-07-07	34.020	34.550	34.010	34.230	30.186	6,896,600
2017-07-06	34.390	34.500	33.950	34.030	30.009	8,600,400
2017-07-05	34.730	34.860	34.510	34.720	30.618	7,540,700

← NewerPage 39 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.