Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	36.290	36.300	35.500	35.730	13.261	28,790,705
2012-04-03	36.420	36.860	36.300	36.630	13.595	27,946,750
2012-04-02	36.680	36.770	36.260	36.590	13.580	27,793,973
2012-03-30	37.310	37.400	36.670	36.900	13.695	22,865,674
2012-03-29	37.090	37.130	36.710	36.990	13.729	29,975,616
2012-03-28	37.780	37.880	36.950	37.240	13.822	22,252,190
2012-03-27	38.100	38.180	37.750	37.870	14.056	20,874,110
2012-03-26	37.500	38.090	37.350	38.080	14.133	17,715,218
2012-03-23	37.760	37.770	36.930	37.090	13.766	21,618,511
2012-03-22	37.150	37.760	37.000	37.620	13.963	16,986,737
2012-03-21	37.420	37.690	37.130	37.420	13.889	21,458,131
2012-03-20	37.500	37.540	37.120	37.390	13.877	14,569,632
2012-03-19	37.260	37.990	37.080	37.790	14.026	26,380,015
2012-03-16	36.840	37.900	36.840	37.690	13.989	43,707,233
2012-03-15	37.160	37.420	36.730	36.830	13.669	30,249,331
2012-03-14	37.300	37.720	37.060	37.620	13.963	29,677,428
2012-03-13	36.290	37.340	35.830	37.330	13.855	34,765,632
2012-03-12	36.360	36.410	35.740	36.180	13.428	11,539,757
2012-03-09	35.830	36.420	35.780	36.250	13.454	19,610,554
2012-03-08	35.850	36.000	35.540	35.780	13.280	16,544,326
2012-03-07	35.230	36.000	35.230	35.590	13.209	23,319,727
2012-03-06	35.330	35.590	34.830	35.110	13.031	24,333,804
2012-03-05	35.580	35.950	35.440	35.720	13.258	28,267,985
2012-03-02	36.330	36.360	35.820	36.250	13.454	28,456,402
2012-03-01	35.870	36.500	35.820	36.370	13.499	20,357,093
2012-02-29	36.610	36.670	35.640	35.740	13.265	32,674,039
2012-02-28	36.630	36.740	36.350	36.620	13.592	21,855,161
2012-02-27	36.160	36.800	36.030	36.560	13.569	23,131,548
2012-02-24	35.990	36.520	35.820	36.360	13.495	22,231,519
2012-02-23	34.750	36.150	34.700	36.020	13.369	44,479,670
2012-02-22	35.000	35.040	34.400	34.670	12.868	18,213,941
2012-02-21	35.060	35.330	34.920	35.140	13.042	22,501,195
2012-02-17	34.480	35.210	34.240	35.060	13.013	38,596,219
2012-02-16	33.340	34.590	33.330	34.510	12.808	33,739,438
2012-02-15	33.160	33.850	32.880	33.310	12.363	32,283,187
2012-02-14	33.000	33.230	32.720	32.960	12.233	15,516,230
2012-02-13	33.290	33.490	33.000	33.160	12.307	12,747,002
2012-02-10	32.890	33.290	32.630	33.030	12.259	17,369,273
2012-02-09	33.110	33.290	32.610	33.260	12.344	18,888,725
2012-02-08	32.900	33.380	32.730	33.050	12.267	23,426,885
2012-02-07	32.680	32.980	32.420	32.870	12.200	16,424,100
2012-02-06	32.700	32.750	32.390	32.640	12.114	20,895,019
2012-02-03	33.000	33.270	32.840	32.950	12.229	21,515,630
2012-02-02	32.200	32.790	32.060	32.700	12.137	26,349,127
2012-02-01	31.900	32.500	31.750	32.200	11.951	27,540,691
2012-01-31	31.750	31.920	31.330	31.600	11.728	17,936,662
2012-01-30	31.550	31.790	31.450	31.580	11.721	19,482,250
2012-01-27	31.650	32.040	31.450	31.850	11.821	17,279,460
2012-01-26	32.070	32.290	31.450	31.710	11.769	15,765,473
2012-01-25	31.760	32.070	31.530	31.940	11.855	18,704,822
2012-01-24	31.730	32.240	31.730	31.950	11.858	17,023,090
2012-01-23	31.740	32.450	31.730	31.990	11.873	28,466,143
2012-01-20	31.500	31.950	31.350	31.930	11.851	31,011,790
2012-01-19	31.290	31.940	31.010	31.510	11.695	58,984,438
2012-01-18	30.110	30.420	29.890	30.340	11.261	74,910,528
2012-01-17	31.150	31.250	30.290	30.530	11.331	34,327,973
2012-01-13	31.450	31.560	30.560	30.620	11.365	29,121,444
2012-01-12	31.750	32.000	31.340	31.580	11.721	20,653,855
2012-01-11	31.350	31.900	31.330	31.520	11.699	22,324,421
2012-01-10	30.960	31.350	30.790	31.200	11.580	22,115,808

← NewerPage 62 of 79 · 4,734 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.