Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	28.240	28.300	27.810	27.900	24.604	9,792,600
2015-10-29	28.210	28.320	28.020	28.180	24.851	9,022,500
2015-10-28	28.470	28.470	27.970	28.250	24.912	11,374,100
2015-10-27	28.210	28.440	28.060	28.370	25.018	10,970,500
2015-10-26	27.740	28.230	27.690	28.170	24.842	13,164,800
2015-10-23	27.730	28.570	27.320	28.160	24.833	21,803,600
2015-10-22	26.500	27.660	26.260	27.580	24.322	44,605,900
2015-10-21	24.560	24.700	24.180	24.210	21.350	16,881,400
2015-10-20	24.560	24.680	24.250	24.420	21.535	12,340,100
2015-10-19	24.540	24.570	24.260	24.560	21.658	11,451,900
2015-10-16	24.460	24.720	24.400	24.550	21.650	9,143,200
2015-10-15	24.150	24.540	23.960	24.510	21.614	16,102,100
2015-10-14	24.790	24.800	23.930	24.000	21.164	14,584,400
2015-10-13	24.530	24.900	24.410	24.620	21.711	11,539,400
2015-10-12	24.040	24.620	23.980	24.560	21.658	9,882,300
2015-10-09	24.210	24.420	24.050	24.300	21.429	17,628,900
2015-10-08	24.940	25.080	23.620	24.150	21.297	48,539,500
2015-10-07	25.910	25.930	25.490	25.680	22.646	11,440,500
2015-10-06	25.680	25.840	25.580	25.680	22.646	8,955,800
2015-10-05	25.590	25.880	25.510	25.740	22.699	11,762,100
2015-10-02	24.510	25.550	24.310	25.530	22.514	13,228,000
2015-10-01	24.500	25.010	24.440	24.910	21.967	16,269,100
2015-09-30	24.320	24.500	24.030	24.440	21.553	12,862,200
2015-09-29	24.200	24.380	23.760	24.080	21.235	19,652,200
2015-09-28	25.150	25.220	24.100	24.140	21.288	15,787,800
2015-09-25	25.760	25.810	25.180	25.330	22.337	8,717,900
2015-09-24	25.280	25.680	25.090	25.610	22.584	9,734,000
2015-09-23	25.620	25.760	25.460	25.590	22.567	6,766,300
2015-09-22	25.700	25.800	25.400	25.610	22.584	10,875,300
2015-09-21	26.260	26.500	25.690	25.920	22.858	9,343,600
2015-09-18	25.970	26.200	25.330	26.020	22.946	23,469,900
2015-09-17	26.700	26.770	26.200	26.270	23.166	14,936,500
2015-09-16	26.000	26.750	25.910	26.740	23.581	13,030,700
2015-09-15	25.800	26.070	25.410	25.980	22.911	12,316,300
2015-09-14	26.220	26.220	25.660	25.750	22.708	9,207,100
2015-09-11	26.120	26.330	25.910	26.320	23.210	6,241,200
2015-09-10	25.770	26.240	25.770	26.150	23.060	12,912,100
2015-09-09	26.910	26.910	26.150	26.200	23.105	10,328,400
2015-09-08	26.690	26.750	26.210	26.360	23.246	14,685,900
2015-09-04	26.570	26.750	26.290	26.480	23.351	9,066,900
2015-09-03	27.360	27.600	26.930	27.040	23.845	12,281,600
2015-09-02	26.860	26.920	26.410	26.870	23.695	10,907,600
2015-09-01	26.540	27.090	26.300	26.480	23.351	15,491,900
2015-08-31	27.080	27.260	27.000	27.110	23.907	11,635,800
2015-08-28	26.980	27.270	26.810	27.250	24.031	11,313,400
2015-08-27	26.510	27.190	26.440	27.100	23.898	18,148,500
2015-08-26	25.910	26.190	25.190	26.170	23.078	16,809,000
2015-08-25	25.370	25.850	25.230	25.230	22.249	22,650,400
2015-08-24	23.870	25.110	23.230	24.930	21.985	23,085,800
2015-08-21	26.330	26.640	25.720	25.770	22.725	19,527,700
2015-08-20	27.210	27.300	26.490	26.520	23.387	15,819,500
2015-08-19	27.460	27.730	27.300	27.430	24.189	11,332,900
2015-08-18	28.430	28.460	27.660	27.770	24.489	10,865,000
2015-08-17	28.120	28.320	27.780	28.290	24.948	9,457,900
2015-08-14	27.940	28.290	27.800	28.260	24.921	7,262,800
2015-08-13	27.980	28.150	27.730	27.990	24.683	7,421,900
2015-08-12	27.520	28.040	27.310	28.010	24.701	11,164,100
2015-08-11	28.300	28.620	28.070	28.140	24.815	9,935,700
2015-08-10	28.610	28.940	28.600	28.660	25.274	7,176,800
2015-08-07	28.190	28.570	28.090	28.550	25.177	12,679,500

← NewerPage 47 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.