Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	35.150	35.310	34.550	34.600	30.512	4,517,400
2017-06-30	34.780	35.070	34.520	34.920	30.794	10,845,500
2017-06-29	35.300	35.300	34.090	34.510	30.433	8,277,000
2017-06-28	35.000	35.330	34.620	35.310	31.138	4,806,500
2017-06-27	35.000	35.320	34.850	34.910	30.785	8,623,300
2017-06-26	35.890	35.970	35.000	35.090	30.944	6,844,400
2017-06-23	35.120	35.740	34.960	35.570	31.368	24,063,300
2017-06-22	34.990	35.280	34.840	35.120	30.971	5,633,900
2017-06-21	35.000	35.120	34.750	34.960	30.830	5,418,900
2017-06-20	34.740	35.340	34.740	34.930	30.803	10,636,800
2017-06-19	34.120	34.990	34.000	34.900	30.777	5,840,700
2017-06-16	33.920	34.320	33.910	33.960	29.948	9,987,700
2017-06-15	34.260	34.290	33.890	34.090	30.062	6,296,600
2017-06-14	34.630	34.730	34.110	34.500	30.424	6,534,100
2017-06-13	34.210	34.550	34.080	34.460	30.389	7,569,100
2017-06-12	34.700	34.770	33.980	34.150	30.115	12,833,200
2017-06-09	36.250	36.500	34.690	34.940	30.812	11,051,900
2017-06-08	36.070	36.320	35.870	36.140	31.870	8,946,500
2017-06-07	35.650	35.870	35.560	35.770	31.544	5,328,300
2017-06-06	35.410	35.810	35.350	35.470	31.279	5,527,300
2017-06-05	36.020	36.020	35.390	35.550	31.350	6,050,100
2017-06-02	34.920	35.440	34.610	35.320	31.147	6,860,300
2017-06-01	34.440	34.890	34.200	34.790	30.680	6,665,300
2017-05-31	34.920	34.920	34.100	34.300	30.248	9,762,200
2017-05-30	34.780	34.830	34.370	34.620	30.530	7,254,300
2017-05-26	35.260	35.260	34.660	34.900	30.777	6,622,500
2017-05-25	34.880	35.300	34.860	35.220	31.059	8,498,700
2017-05-24	34.620	34.990	34.440	34.820	30.706	9,393,300
2017-05-23	34.250	34.860	34.250	34.610	30.521	11,322,200
2017-05-22	33.860	34.030	33.650	33.860	29.860	6,508,200
2017-05-19	33.900	34.210	33.600	33.830	29.833	8,489,200
2017-05-18	33.640	33.910	32.990	33.730	29.745	11,999,800
2017-05-17	34.560	34.600	33.560	33.580	29.613	10,453,200
2017-05-16	34.160	34.870	34.150	34.810	30.697	6,408,900
2017-05-15	34.180	34.370	33.920	34.180	30.142	4,753,800
2017-05-12	34.190	34.280	34.000	34.070	30.045	5,118,200
2017-05-11	33.700	34.170	33.660	34.120	30.089	5,595,900
2017-05-10	33.670	34.160	33.670	33.880	29.877	8,130,800
2017-05-09	33.240	33.870	33.090	33.720	29.736	9,298,100
2017-05-08	33.520	33.720	33.200	33.240	29.313	9,140,300
2017-05-05	33.570	33.710	33.440	33.500	29.542	8,548,200
2017-05-04	33.400	33.670	33.260	33.510	29.551	6,990,300
2017-05-03	33.600	33.600	33.140	33.260	29.330	5,661,500
2017-05-02	33.390	33.550	33.330	33.510	29.551	6,573,300
2017-05-01	33.460	33.580	33.190	33.310	29.375	6,931,700
2017-04-28	33.010	33.450	32.890	33.410	29.463	10,127,600
2017-04-27	33.020	33.120	32.800	33.060	29.154	8,396,400
2017-04-26	32.790	33.130	32.620	33.010	29.110	11,191,500
2017-04-25	32.110	32.830	31.980	32.810	28.934	14,449,300
2017-04-24	32.230	32.560	31.890	32.050	28.263	16,587,800
2017-04-21	32.690	32.690	31.940	32.180	28.378	14,339,200
2017-04-20	32.860	33.040	32.320	32.530	28.687	28,093,800
2017-04-19	34.200	34.340	33.780	33.850	29.851	15,164,000
2017-04-18	34.110	34.370	33.810	34.020	30.001	7,487,000
2017-04-17	34.350	34.440	34.090	34.440	30.371	6,952,000
2017-04-13	34.200	34.700	34.100	34.330	30.274	7,783,100
2017-04-12	33.880	34.630	33.880	34.270	30.221	10,457,200
2017-04-11	34.090	34.140	33.720	33.990	29.974	5,165,100
2017-04-10	34.000	34.360	33.930	34.060	30.036	6,268,100
2017-04-07	34.110	34.220	33.800	33.910	29.904	6,644,500

← NewerPage 40 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.