Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	31.790	31.830	31.080	31.510	27.787	10,798,700
2016-10-12	31.280	31.610	31.280	31.500	27.778	6,354,200
2016-10-11	31.960	31.980	31.140	31.460	27.743	9,241,200
2016-10-10	32.010	32.250	31.890	31.950	28.175	9,297,200
2016-10-07	32.250	32.250	31.040	31.620	27.884	10,113,900
2016-10-06	32.120	32.210	31.860	32.130	28.334	5,676,700
2016-10-05	32.400	32.470	32.080	32.150	28.352	8,807,300
2016-10-04	32.710	33.030	32.420	32.560	28.713	6,656,500
2016-10-03	31.300	32.650	31.300	32.550	28.704	12,565,800
2016-09-30	32.490	33.020	32.460	32.900	29.013	11,959,900
2016-09-29	33.040	33.190	32.190	32.300	28.484	16,921,000
2016-09-28	31.950	31.980	31.670	31.850	28.087	6,116,100
2016-09-27	31.800	32.100	31.680	31.940	28.166	5,914,100
2016-09-26	31.880	32.010	31.590	31.670	27.928	6,223,700
2016-09-23	32.280	32.380	32.070	32.070	28.281	5,515,400
2016-09-22	32.020	32.340	32.020	32.280	28.466	5,313,600
2016-09-21	31.560	32.020	31.500	31.970	28.193	10,875,800
2016-09-20	31.750	31.800	31.230	31.360	27.655	6,440,200
2016-09-19	31.810	31.960	31.430	31.570	27.840	5,870,500
2016-09-16	31.710	31.880	31.630	31.770	28.016	10,979,900
2016-09-15	31.740	31.980	31.330	31.980	28.202	7,486,700
2016-09-14	32.070	32.130	31.700	31.800	28.043	7,552,100
2016-09-13	32.160	32.290	31.710	31.910	28.140	9,453,200
2016-09-12	31.670	32.570	31.550	32.490	28.651	8,538,900
2016-09-09	32.420	32.590	31.860	31.890	28.122	13,068,800
2016-09-08	32.500	32.810	32.380	32.700	28.837	7,148,500
2016-09-07	32.450	32.730	32.290	32.510	28.669	9,422,600
2016-09-06	32.200	32.660	32.150	32.410	28.581	8,436,800
2016-09-02	32.300	32.500	32.110	32.280	28.466	6,760,600
2016-09-01	32.150	32.240	31.880	32.130	28.334	6,808,400
2016-08-31	31.660	32.230	31.590	32.160	28.360	12,641,800
2016-08-30	31.460	32.030	31.360	31.770	28.016	9,800,100
2016-08-29	31.250	31.500	31.140	31.400	27.690	5,108,800
2016-08-26	31.340	31.630	31.090	31.310	27.611	7,750,400
2016-08-25	31.080	31.450	31.060	31.340	27.637	7,459,800
2016-08-24	30.740	31.330	30.730	31.250	27.558	14,752,000
2016-08-23	30.680	30.970	30.650	30.670	27.046	5,594,500
2016-08-22	30.460	30.640	30.370	30.620	27.002	6,240,700
2016-08-19	30.460	30.650	30.360	30.630	27.011	7,840,700
2016-08-18	30.510	30.670	30.420	30.520	26.914	6,023,500
2016-08-17	30.880	30.900	30.490	30.610	26.994	6,961,500
2016-08-16	30.900	30.980	30.580	30.830	27.188	6,539,700
2016-08-15	31.000	31.310	30.640	31.050	27.382	7,038,800
2016-08-12	31.220	31.270	30.890	30.890	27.240	11,809,000
2016-08-11	31.190	31.500	31.020	31.200	27.514	5,910,400
2016-08-10	31.110	31.250	30.940	31.120	27.443	6,077,700
2016-08-09	31.220	31.240	30.940	31.110	27.434	7,592,100
2016-08-08	31.380	31.380	30.940	31.150	27.470	9,527,600
2016-08-05	31.150	31.450	31.130	31.390	27.681	7,795,600
2016-08-04	30.940	31.310	30.850	31.060	27.390	7,592,700
2016-08-03	30.800	31.040	30.740	30.950	27.293	7,371,100
2016-08-02	31.070	31.210	30.690	30.790	27.152	11,913,500
2016-08-01	31.300	31.390	31.130	31.250	27.558	13,129,900
2016-07-29	31.120	31.240	30.900	31.160	27.479	8,433,200
2016-07-28	31.280	31.490	31.070	31.170	27.487	8,835,500
2016-07-27	31.440	31.790	31.100	31.310	27.611	11,859,600
2016-07-26	30.560	31.410	30.560	31.400	27.690	13,911,700
2016-07-25	30.310	30.860	30.270	30.680	27.055	17,892,900
2016-07-22	29.810	30.560	29.750	30.490	26.888	20,272,000
2016-07-21	28.870	30.310	28.790	29.930	26.394	44,959,100

← NewerPage 43 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.