Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	28.580	28.630	28.100	28.160	24.833	9,167,600
2015-08-05	28.430	28.720	28.430	28.560	25.186	10,476,400
2015-08-04	28.160	28.430	28.030	28.410	25.053	9,727,300
2015-08-03	28.090	28.350	27.840	28.330	24.983	16,138,700
2015-07-31	28.470	28.540	28.060	28.120	24.798	11,863,700
2015-07-30	28.630	28.700	28.090	28.370	25.018	11,812,900
2015-07-29	28.390	28.870	28.250	28.750	25.353	13,841,300
2015-07-28	28.070	28.370	27.880	28.330	24.983	33,250,000
2015-07-27	28.020	28.200	27.820	28.000	24.692	15,915,400
2015-07-24	28.830	28.850	28.180	28.230	24.895	16,134,400
2015-07-23	28.250	28.600	28.120	28.430	25.071	40,433,500
2015-07-22	28.230	28.810	28.200	28.450	25.089	33,661,000
2015-07-21	28.150	28.990	27.980	28.600	25.221	44,336,300
2015-07-20	26.890	29.350	26.590	28.570	25.195	37,485,700
2015-07-17	66.040	66.730	64.850	66.290	24.604	62,178,494
2015-07-16	65.300	66.710	65.000	65.590	24.344	73,716,113
2015-07-15	63.730	64.210	63.230	63.440	23.546	30,818,383
2015-07-14	63.380	64.290	63.370	63.590	23.601	26,100,122
2015-07-13	62.420	63.750	62.380	63.470	23.557	35,042,436
2015-07-10	62.350	62.490	61.460	62.370	23.149	20,200,990
2015-07-09	61.910	62.320	61.560	61.770	22.926	21,711,888
2015-07-08	61.520	61.730	60.870	60.990	22.636	33,981,552
2015-07-07	62.670	62.690	61.100	61.980	23.004	50,104,375
2015-07-06	61.460	62.370	61.190	61.760	22.922	38,425,622
2015-07-02	61.050	62.230	60.430	61.850	22.956	39,197,110
2015-07-01	60.990	60.990	59.820	60.430	22.429	19,601,762
2015-06-30	60.050	60.600	59.400	60.240	22.358	20,587,565
2015-06-29	60.660	60.830	59.110	59.370	22.035	18,184,954
2015-06-26	61.600	61.710	60.700	61.040	22.655	15,897,103
2015-06-25	61.680	62.000	61.480	61.600	22.863	14,268,830
2015-06-24	62.110	62.390	61.510	61.610	22.867	20,029,680
2015-06-23	61.760	62.000	61.440	61.930	22.985	13,147,121
2015-06-22	61.590	61.900	61.280	61.750	22.919	12,277,505
2015-06-19	60.790	61.460	60.660	61.170	22.703	25,043,278
2015-06-18	60.650	61.120	60.630	60.690	22.525	16,602,775
2015-06-17	60.500	61.090	60.240	60.550	22.473	10,832,659
2015-06-16	59.890	61.880	59.780	60.520	22.462	22,362,199
2015-06-15	59.630	60.190	59.250	60.000	22.269	19,259,143
2015-06-12	60.320	60.680	59.970	60.020	22.276	16,434,317
2015-06-11	60.700	60.990	60.150	60.450	22.436	16,867,462
2015-06-10	60.560	60.940	60.210	60.470	22.443	21,102,206
2015-06-09	60.730	60.840	59.740	60.410	22.421	22,695,077
2015-06-08	62.520	62.520	60.450	60.850	22.585	29,311,999
2015-06-05	62.490	63.300	62.160	63.230	23.468	23,993,798
2015-06-04	61.770	62.550	61.730	62.490	23.193	18,350,561
2015-06-03	62.370	62.500	61.510	62.010	23.015	18,803,902
2015-06-02	62.100	63.030	61.910	62.000	23.011	16,855,106
2015-06-01	61.550	63.030	61.550	62.560	23.219	33,498,749
2015-05-29	60.650	61.640	60.350	61.360	22.774	34,881,581
2015-05-28	59.230	60.930	58.950	60.560	22.477	21,358,814
2015-05-27	58.860	59.640	58.610	59.380	22.039	10,165,478
2015-05-26	60.030	60.050	58.540	58.730	21.798	14,991,847
2015-05-22	59.730	60.170	59.470	59.720	22.165	10,792,980
2015-05-21	59.000	59.940	59.000	59.740	22.173	12,222,382
2015-05-20	59.470	59.600	58.620	59.150	21.954	11,650,478
2015-05-19	59.650	59.730	59.210	59.250	21.991	6,990,667
2015-05-18	59.220	59.670	59.160	59.460	22.069	9,354,074
2015-05-15	60.150	60.830	59.370	59.410	22.050	14,688,194
2015-05-14	59.230	60.120	58.950	60.100	22.306	14,514,509
2015-05-13	58.540	59.390	58.050	58.810	21.827	15,145,574

← NewerPage 48 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.