Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	31.810	32.000	31.630	31.950	11.858	19,924,186
2011-04-20	31.600	32.230	31.390	31.760	11.788	16,564,997
2011-04-19	31.120	31.210	30.760	31.150	11.561	14,595,530
2011-04-18	31.200	31.270	30.440	31.150	11.561	20,319,314
2011-04-15	30.850	31.730	30.710	31.610	11.732	28,271,786
2011-04-14	30.610	30.940	30.190	30.850	11.450	18,985,666
2011-04-13	30.900	31.020	30.410	30.670	11.383	17,935,474
2011-04-12	30.840	31.360	30.610	30.700	11.394	17,424,396
2011-04-11	31.240	31.670	30.920	31.190	11.576	13,919,558
2011-04-08	31.600	31.880	30.900	31.140	11.558	13,410,619
2011-04-07	31.730	31.930	31.150	31.530	11.702	23,063,832
2011-04-06	32.130	32.610	31.630	31.850	11.821	16,991,489
2011-04-05	31.380	32.850	31.300	31.840	11.817	30,537,065
2011-04-04	31.360	31.640	30.870	31.390	11.650	16,849,166
2011-04-01	31.440	31.720	30.700	31.360	11.639	21,220,056
2011-03-31	31.610	31.700	31.010	31.040	11.521	25,469,294
2011-03-30	31.300	31.870	31.100	31.630	11.740	23,129,410
2011-03-29	30.290	31.150	30.290	31.080	11.535	24,536,477
2011-03-28	31.820	31.820	30.290	30.340	11.261	56,859,581
2011-03-25	31.900	32.380	31.690	31.700	11.766	18,922,702
2011-03-24	30.950	31.760	30.700	31.760	11.788	21,461,695
2011-03-23	30.220	30.790	29.970	30.670	11.383	14,780,621
2011-03-22	30.510	30.530	29.980	30.220	11.216	24,534,814
2011-03-21	30.960	31.290	30.440	30.580	11.350	15,339,694
2011-03-18	30.320	31.060	30.240	30.470	11.309	29,519,424
2011-03-17	30.200	30.880	29.790	29.950	11.116	21,786,732
2011-03-16	30.360	30.840	29.610	29.730	11.034	34,602,876
2011-03-15	29.910	30.910	29.730	30.440	11.298	27,780,192
2011-03-14	30.740	30.800	30.120	30.770	11.420	22,379,782
2011-03-11	30.900	31.300	30.650	30.920	11.476	19,630,037
2011-03-10	31.050	31.780	30.690	31.080	11.535	28,089,547
2011-03-09	31.500	31.530	30.640	31.330	11.628	27,083,549
2011-03-08	31.500	31.940	31.390	31.670	11.754	26,293,291
2011-03-07	32.130	32.470	31.170	31.500	11.691	27,216,605
2011-03-04	32.660	32.800	31.800	32.010	11.881	26,730,475
2011-03-03	32.410	33.580	32.400	32.930	12.222	19,902,089
2011-03-02	32.190	32.890	31.900	32.680	12.129	20,941,114
2011-03-01	33.730	33.730	32.150	32.290	11.985	30,541,342
2011-02-28	33.700	33.990	33.360	33.510	12.437	19,145,808
2011-02-25	33.190	33.770	33.140	33.630	12.482	24,698,282
2011-02-24	32.800	33.200	32.500	33.090	12.281	22,514,738
2011-02-23	33.770	33.970	32.820	32.850	12.192	29,108,376
2011-02-22	34.130	34.520	33.520	33.650	12.489	20,408,414
2011-02-18	34.640	34.770	34.400	34.530	12.816	21,685,752
2011-02-17	34.420	35.350	34.400	34.690	12.875	25,402,291
2011-02-16	34.500	34.730	34.210	34.460	12.790	18,053,561
2011-02-15	33.690	34.530	33.690	34.460	12.790	24,043,694
2011-02-14	34.490	34.520	33.650	33.860	12.567	24,969,384
2011-02-11	34.180	34.730	33.950	34.510	12.808	34,772,760
2011-02-10	31.760	34.780	31.740	34.490	12.801	68,854,342
2011-02-09	32.390	32.520	31.820	31.950	11.858	29,462,875
2011-02-08	32.290	32.750	32.230	32.640	12.114	17,393,508
2011-02-07	32.140	32.600	32.090	32.240	11.966	28,025,870
2011-02-04	31.880	32.270	31.470	32.210	11.955	24,932,794
2011-02-03	31.780	32.420	31.770	32.050	11.895	29,030,681
2011-02-02	31.500	32.120	31.370	31.880	11.832	30,349,836
2011-02-01	30.600	31.800	30.520	31.640	11.743	34,407,806
2011-01-31	30.270	30.500	29.690	30.360	11.268	24,993,857
2011-01-28	30.830	31.200	30.090	30.310	11.250	30,318,948
2011-01-27	31.000	31.190	30.550	30.960	11.491	19,948,421

← NewerPage 66 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.