Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	23.230	24.130	22.400	23.130	20.397	55,880,800
2016-01-27	26.710	27.070	26.100	26.420	23.299	18,597,800
2016-01-26	26.200	26.670	26.200	26.650	23.501	7,625,500
2016-01-25	26.400	26.550	26.100	26.140	23.052	9,867,100
2016-01-22	26.460	26.740	26.110	26.430	23.307	10,447,000
2016-01-21	25.870	26.250	25.320	26.090	23.008	15,403,100
2016-01-20	24.840	26.140	24.760	25.820	22.769	17,507,900
2016-01-19	25.610	25.910	25.360	25.770	22.725	13,824,600
2016-01-15	25.050	25.480	24.800	25.260	22.276	14,332,700
2016-01-14	25.420	26.150	24.950	25.860	22.805	16,551,100
2016-01-13	26.410	26.460	25.260	25.410	22.408	11,659,900
2016-01-12	26.110	26.400	25.920	26.210	23.113	9,444,200
2016-01-11	25.950	26.250	25.800	26.100	23.016	11,939,900
2016-01-08	25.970	26.160	25.670	25.750	22.708	11,233,800
2016-01-07	25.800	26.470	25.600	25.690	22.655	13,350,000
2016-01-06	25.830	26.660	25.770	26.410	23.290	12,139,900
2016-01-05	26.610	26.860	25.940	26.120	23.034	16,691,400
2016-01-04	27.110	27.250	26.080	26.430	23.307	19,107,600
2015-12-31	27.630	27.690	27.450	27.480	24.233	4,923,800
2015-12-30	27.730	27.990	27.710	27.750	24.471	4,036,200
2015-12-29	27.730	28.000	27.700	27.910	24.613	4,332,400
2015-12-28	27.520	27.690	27.320	27.640	24.374	3,722,400
2015-12-24	27.910	27.940	27.600	27.660	24.392	2,517,300
2015-12-23	28.000	28.040	27.650	27.780	24.498	5,315,300
2015-12-22	27.620	28.070	27.420	27.890	24.595	12,376,200
2015-12-21	27.620	27.710	27.260	27.590	24.330	10,801,500
2015-12-18	27.840	28.070	27.450	27.460	24.216	20,493,800
2015-12-17	28.650	28.750	28.030	28.050	24.736	7,321,700
2015-12-16	28.520	28.660	28.260	28.570	25.195	12,510,200
2015-12-15	28.230	28.600	28.220	28.310	24.965	10,287,100
2015-12-14	28.100	28.420	27.850	28.040	24.727	11,452,800
2015-12-11	28.190	28.430	27.870	27.970	24.665	9,105,200
2015-12-10	28.280	28.900	28.230	28.570	25.195	8,830,800
2015-12-09	28.420	28.850	28.140	28.340	24.992	7,131,700
2015-12-08	28.930	29.100	28.500	28.790	25.389	8,936,400
2015-12-07	29.290	29.370	28.820	29.050	25.618	7,037,100
2015-12-04	28.720	29.590	28.590	29.350	25.882	10,055,900
2015-12-03	29.000	29.000	28.120	28.590	25.212	13,641,400
2015-12-02	29.160	29.410	28.790	28.970	25.547	10,628,400
2015-12-01	29.750	29.830	29.020	29.050	25.618	12,950,700
2015-11-30	29.090	29.630	29.040	29.590	26.094	16,687,400
2015-11-27	29.090	29.220	28.790	29.100	25.662	5,317,700
2015-11-25	28.780	29.040	28.710	29.000	25.574	6,657,900
2015-11-24	28.420	29.180	28.420	29.000	25.574	7,769,400
2015-11-23	28.920	29.130	28.640	28.840	25.433	7,365,400
2015-11-20	28.990	29.160	28.660	29.060	25.627	7,997,200
2015-11-19	28.560	28.900	28.560	28.770	25.371	6,751,300
2015-11-18	28.620	28.780	28.190	28.750	25.353	10,796,500
2015-11-17	28.500	28.720	28.330	28.450	25.089	9,095,800
2015-11-16	28.290	28.500	27.960	28.480	25.115	11,121,400
2015-11-13	28.550	29.040	28.140	28.190	24.859	14,700,800
2015-11-12	28.670	28.920	28.530	28.560	25.186	11,702,700
2015-11-11	29.100	29.330	28.880	28.950	25.530	22,126,500
2015-11-10	29.180	29.300	28.850	29.140	25.697	13,603,100
2015-11-09	29.380	29.380	28.820	29.180	25.732	11,252,000
2015-11-06	29.030	29.690	28.970	29.400	25.926	12,308,400
2015-11-05	28.920	29.580	28.920	29.300	25.838	12,500,400
2015-11-04	28.900	29.380	28.880	29.300	25.838	13,532,800
2015-11-03	28.410	29.290	28.370	28.900	25.486	16,644,100
2015-11-02	27.730	28.520	27.720	28.500	25.133	11,305,900

← NewerPage 46 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.