Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	26.610	27.140	26.410	26.990	23.801	27,170,100
2016-07-19	26.590	26.720	26.390	26.500	23.369	17,414,500
2016-07-18	26.230	26.560	26.170	26.490	23.360	12,382,100
2016-07-15	26.200	26.340	25.950	26.340	23.228	17,603,900
2016-07-14	25.450	26.260	25.400	26.080	22.999	23,705,900
2016-07-13	25.120	25.270	24.980	25.120	22.152	5,817,800
2016-07-12	24.970	25.340	24.970	25.130	22.161	9,625,300
2016-07-11	24.740	25.020	24.640	24.860	21.923	8,652,400
2016-07-08	24.020	24.660	23.950	24.610	21.702	7,480,200
2016-07-07	23.920	24.000	23.750	23.930	21.103	10,007,200
2016-07-06	23.710	23.850	23.300	23.830	21.015	9,509,900
2016-07-05	23.710	23.820	23.430	23.760	20.953	8,677,200
2016-07-01	23.430	23.950	23.410	23.780	20.970	9,683,400
2016-06-30	23.360	23.470	23.250	23.410	20.644	9,464,700
2016-06-29	23.180	23.380	23.070	23.310	20.556	9,143,400
2016-06-28	22.890	23.110	22.770	22.990	20.274	11,995,600
2016-06-27	22.950	23.120	22.300	22.720	20.036	12,862,200
2016-06-24	23.770	23.890	22.810	23.130	20.397	24,566,100
2016-06-23	24.690	24.950	24.600	24.850	21.914	9,485,400
2016-06-22	24.620	24.750	24.320	24.340	21.464	6,673,700
2016-06-21	24.540	24.770	24.450	24.700	21.782	7,862,300
2016-06-20	24.340	24.870	24.260	24.570	21.667	14,220,700
2016-06-17	23.740	23.890	23.590	23.790	20.979	13,176,600
2016-06-16	23.940	23.960	23.470	23.850	21.032	9,399,200
2016-06-15	23.990	24.080	23.790	23.960	21.129	9,326,800
2016-06-14	23.790	24.010	23.630	23.880	21.059	9,928,000
2016-06-13	24.020	24.130	23.840	23.890	21.067	8,627,500
2016-06-10	24.160	24.270	23.910	24.070	21.226	7,782,000
2016-06-09	24.190	24.380	24.070	24.330	21.456	7,914,800
2016-06-08	24.250	24.340	24.110	24.230	21.367	7,722,400
2016-06-07	24.130	24.360	24.110	24.280	21.411	9,760,100
2016-06-06	23.980	24.100	23.870	23.990	21.156	7,058,900
2016-06-03	24.210	24.250	23.750	23.980	21.147	6,413,600
2016-06-02	24.150	24.270	23.880	24.250	21.385	10,350,100
2016-06-01	24.430	24.440	24.040	24.070	21.226	7,718,000
2016-05-31	24.290	24.620	24.240	24.460	21.570	11,426,400
2016-05-27	24.170	24.400	24.150	24.360	21.482	8,050,500
2016-05-26	23.980	24.130	23.860	24.120	21.270	5,548,900
2016-05-25	23.910	24.200	23.890	24.040	21.200	7,342,900
2016-05-24	23.640	24.180	23.640	24.050	21.209	8,014,000
2016-05-23	23.380	23.820	23.340	23.460	20.688	5,367,000
2016-05-20	23.440	23.760	23.310	23.650	20.856	6,825,000
2016-05-19	23.590	23.670	23.250	23.420	20.653	5,194,100
2016-05-18	23.310	23.850	23.220	23.690	20.891	8,891,000
2016-05-17	23.640	23.800	23.180	23.270	20.521	9,957,800
2016-05-16	23.680	23.880	23.610	23.800	20.988	5,589,400
2016-05-13	23.650	23.930	23.600	23.780	20.970	8,556,700
2016-05-12	23.910	23.920	23.500	23.580	20.794	10,867,900
2016-05-11	24.120	24.180	23.740	23.740	20.935	7,543,900
2016-05-10	24.040	24.220	23.950	24.160	21.306	8,497,400
2016-05-09	23.790	24.140	23.730	24.020	21.182	7,844,700
2016-05-06	23.670	23.840	23.540	23.820	21.006	7,928,400
2016-05-05	24.020	24.050	23.760	23.810	20.997	7,915,400
2016-05-04	23.820	24.040	23.730	23.800	20.988	8,123,200
2016-05-03	24.070	24.250	23.880	23.980	21.147	9,531,500
2016-05-02	24.180	24.390	24.060	24.260	21.394	10,646,100
2016-04-29	24.370	24.580	24.060	24.430	21.544	20,154,900
2016-04-28	25.090	25.340	24.550	24.620	21.711	13,422,100
2016-04-27	25.330	26.210	25.190	25.270	22.284	29,282,900
2016-04-26	24.170	24.720	24.170	24.490	21.597	18,002,700

← NewerPage 44 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.