Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	33.080	34.060	32.760	33.760	12.530	43,038,864
2011-07-18	32.810	33.240	32.350	32.700	12.137	24,605,856
2011-07-15	32.520	33.030	32.330	32.810	12.177	37,987,963
2011-07-14	32.320	32.800	31.920	32.190	11.947	25,996,054
2011-07-13	32.410	32.800	32.050	32.380	12.018	27,751,918
2011-07-12	33.250	33.490	32.130	32.260	11.973	33,327,677
2011-07-11	33.100	34.070	32.720	32.910	12.215	37,079,381
2011-07-08	32.960	33.430	32.840	33.420	12.404	19,914,206
2011-07-07	33.100	33.600	33.040	33.330	12.370	26,466,739
2011-07-06	32.640	33.100	32.350	32.920	12.218	23,466,564
2011-07-05	32.750	32.880	32.370	32.640	12.114	21,920,501
2011-07-01	32.260	32.800	31.990	32.740	12.152	30,799,138
2011-06-30	32.330	32.820	31.690	32.270	11.977	75,874,709
2011-06-29	29.160	31.110	28.540	30.860	11.454	81,007,819
2011-06-28	28.790	29.410	28.660	28.960	10.749	38,628,295
2011-06-27	28.250	29.090	28.240	28.710	10.656	33,331,241
2011-06-24	29.300	29.560	28.160	28.350	10.522	54,355,039
2011-06-23	29.030	29.350	28.770	29.250	10.856	40,162,241
2011-06-22	29.620	29.670	29.300	29.350	10.893	24,642,209
2011-06-21	28.890	29.880	28.770	29.780	11.053	29,395,872
2011-06-20	28.670	28.970	28.560	28.820	10.697	28,768,608
2011-06-17	28.820	28.910	28.440	28.830	10.700	38,420,158
2011-06-16	28.630	29.110	28.260	28.470	10.567	31,653,785
2011-06-15	29.480	29.670	28.550	28.660	10.637	42,323,688
2011-06-14	30.100	30.270	29.670	29.760	11.046	26,525,426
2011-06-13	30.050	30.200	29.460	29.860	11.083	26,931,960
2011-06-10	30.490	30.800	29.930	29.960	11.120	31,879,742
2011-06-09	30.600	30.950	30.450	30.660	11.379	30,451,766
2011-06-08	30.550	30.890	30.350	30.570	11.346	53,898,372
2011-06-07	29.790	30.340	29.480	29.920	11.105	27,101,606
2011-06-06	30.220	30.480	29.490	29.560	10.971	29,411,316
2011-06-03	30.790	31.070	30.280	30.300	11.246	29,185,596
2011-06-02	30.510	31.350	30.510	31.280	11.610	37,590,934
2011-06-01	31.120	31.210	30.610	30.640	11.372	24,648,862
2011-05-31	31.160	31.410	30.950	31.170	11.569	22,324,421
2011-05-27	30.670	30.770	30.500	30.680	11.387	16,574,501
2011-05-26	30.580	30.870	30.370	30.660	11.379	28,145,146
2011-05-25	30.870	30.900	30.330	30.700	11.394	39,816,295
2011-05-24	31.740	31.960	30.810	30.820	11.439	32,037,746
2011-05-23	32.000	32.000	31.500	31.630	11.740	21,384,000
2011-05-20	32.790	32.880	32.460	32.480	12.055	16,473,046
2011-05-19	33.120	33.200	32.760	32.900	12.211	11,340,173
2011-05-18	32.570	32.930	32.190	32.880	12.203	13,767,970
2011-05-17	32.330	32.670	32.060	32.650	12.118	15,842,455
2011-05-16	33.330	33.400	32.300	32.370	12.014	17,406,576
2011-05-13	33.500	33.930	33.270	33.570	12.460	15,441,624
2011-05-12	33.260	33.750	32.960	33.580	12.463	19,720,800
2011-05-11	33.610	34.000	33.140	33.310	12.363	24,948,000
2011-05-10	34.000	34.380	33.620	33.930	12.593	34,595,986
2011-05-09	32.580	33.320	32.370	33.120	12.293	18,237,226
2011-05-06	33.000	33.400	32.180	32.720	12.144	26,114,141
2011-05-05	32.700	33.330	32.460	32.680	12.129	18,519,257
2011-05-04	33.350	33.460	32.660	33.010	12.252	21,584,059
2011-05-03	33.550	33.970	33.270	33.540	12.448	13,769,395
2011-05-02	33.710	34.380	33.590	33.640	12.485	22,699,829
2011-04-29	34.120	34.490	33.990	34.390	12.764	29,273,746
2011-04-28	34.530	34.650	33.200	34.000	12.619	44,906,400
2011-04-27	33.240	34.240	33.080	34.030	12.630	40,305,989
2011-04-26	33.270	33.410	32.810	33.080	12.278	24,235,200
2011-04-25	32.440	32.960	32.250	32.960	12.233	22,101,077

← NewerPage 65 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.