Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	24.400	24.540	24.150	24.220	21.359	16,246,800
2016-04-22	24.610	24.970	24.370	24.400	21.517	10,639,600
2016-04-21	24.630	24.870	24.600	24.690	21.773	8,403,900
2016-04-20	24.300	24.860	24.260	24.660	21.747	8,495,100
2016-04-19	24.650	24.880	24.080	24.300	21.429	20,833,700
2016-04-18	24.800	25.470	24.800	25.310	22.320	5,954,700
2016-04-15	25.310	25.330	25.000	25.220	22.240	6,344,600
2016-04-14	25.290	25.320	24.960	25.210	22.232	7,870,500
2016-04-13	24.580	25.600	24.550	25.080	22.117	17,002,200
2016-04-12	24.190	24.550	24.030	24.420	21.535	8,928,000
2016-04-11	24.170	24.440	24.040	24.060	21.217	7,405,100
2016-04-08	24.210	24.380	23.880	24.070	21.226	8,497,400
2016-04-07	25.280	25.280	23.960	24.100	21.253	20,124,400
2016-04-06	24.450	25.520	24.360	25.430	22.426	21,660,500
2016-04-05	23.690	24.670	23.650	24.390	21.508	16,589,800
2016-04-04	23.400	24.180	23.400	24.030	21.191	12,415,900
2016-04-01	24.370	24.380	23.670	23.880	21.059	11,167,900
2016-03-31	24.130	24.150	23.800	23.860	21.041	14,866,600
2016-03-30	24.060	24.570	24.010	24.040	21.200	11,125,700
2016-03-29	23.700	24.110	23.360	24.100	21.253	13,859,700
2016-03-28	24.290	24.340	24.080	24.120	21.270	5,699,700
2016-03-24	24.130	24.370	24.000	24.330	21.456	13,475,100
2016-03-23	24.090	24.280	23.960	24.170	21.314	7,740,900
2016-03-22	24.160	24.330	24.100	24.130	21.279	8,961,000
2016-03-21	23.810	24.490	23.750	24.340	21.464	14,712,700
2016-03-18	23.760	23.970	23.190	23.770	20.962	19,940,400
2016-03-17	23.780	23.930	23.340	23.760	20.953	11,338,200
2016-03-16	23.450	23.790	22.880	23.680	20.882	22,223,000
2016-03-15	24.100	24.150	23.540	23.580	20.794	8,854,200
2016-03-14	24.020	24.350	23.900	24.280	21.411	16,007,600
2016-03-11	23.970	24.080	23.900	24.020	21.182	13,854,000
2016-03-10	24.040	24.100	22.980	23.690	20.891	19,207,600
2016-03-09	24.340	24.490	23.700	23.950	21.120	12,347,700
2016-03-08	24.020	24.390	23.690	24.070	21.226	11,574,000
2016-03-07	24.360	24.400	24.060	24.260	21.394	4,889,000
2016-03-04	24.060	24.620	23.930	24.410	21.526	8,254,200
2016-03-03	23.690	23.990	23.580	23.940	21.112	7,778,100
2016-03-02	24.130	24.190	23.660	23.720	20.918	9,875,800
2016-03-01	23.990	24.250	23.620	24.250	21.385	8,742,000
2016-02-29	24.120	24.350	23.770	23.800	20.988	7,062,200
2016-02-26	24.390	24.540	24.130	24.180	21.323	7,415,000
2016-02-25	24.030	24.200	23.890	24.180	21.323	7,554,600
2016-02-24	23.430	24.020	23.280	23.960	21.129	9,471,700
2016-02-23	24.040	24.200	23.610	23.620	20.829	10,125,500
2016-02-22	23.950	24.290	23.920	24.240	21.376	9,724,900
2016-02-19	23.430	23.860	23.350	23.810	20.997	9,784,600
2016-02-18	23.120	23.670	23.080	23.530	20.750	11,111,100
2016-02-17	23.080	23.280	22.900	23.220	20.477	10,904,000
2016-02-16	22.300	23.000	22.230	22.950	20.239	10,380,600
2016-02-12	22.380	22.620	22.230	22.490	19.833	11,866,100
2016-02-11	21.930	22.450	21.640	22.080	19.471	17,634,500
2016-02-10	22.270	22.720	22.080	22.320	19.683	12,220,500
2016-02-09	22.190	23.000	21.910	22.010	19.410	16,786,400
2016-02-08	22.860	22.880	21.520	22.480	19.824	20,601,200
2016-02-05	23.450	23.510	23.060	23.200	20.459	18,872,300
2016-02-04	23.490	23.610	23.090	23.490	20.715	15,936,800
2016-02-03	23.450	23.730	22.910	23.500	20.724	19,749,200
2016-02-02	23.720	23.760	23.210	23.290	20.538	16,073,900
2016-02-01	23.340	24.230	23.260	23.940	21.112	19,884,900
2016-01-29	23.190	23.480	22.950	23.460	20.688	30,604,900

← NewerPage 45 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.