Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	29.550	29.900	29.480	29.860	11.083	32,614,164
2010-10-28	29.380	29.790	29.030	29.720	11.031	45,138,060
2010-10-27	28.550	29.340	28.440	29.280	10.867	57,782,419
2010-10-26	27.590	29.230	27.560	28.750	10.671	63,878,047
2010-10-25	27.680	28.080	27.660	27.930	10.366	43,493,630
2010-10-22	27.260	28.090	27.200	28.070	10.418	45,063,454
2010-10-21	27.470	28.440	27.170	27.200	10.095	126,645,314
2010-10-20	25.540	25.900	25.490	25.660	9.524	40,215,463
2010-10-19	25.610	25.700	25.130	25.530	9.475	34,246,001
2010-10-18	25.850	26.000	25.440	25.720	9.546	19,326,622
2010-10-15	25.690	25.900	25.500	25.680	9.531	32,847,725
2010-10-14	25.020	25.670	25.000	25.280	9.383	31,913,957
2010-10-13	24.540	25.070	24.450	24.870	9.231	24,066,979
2010-10-12	24.270	24.590	24.080	24.450	9.075	28,933,027
2010-10-11	24.540	24.740	24.220	24.290	9.015	20,996,712
2010-10-08	24.800	24.800	24.310	24.610	9.134	16,913,081
2010-10-07	24.570	24.870	24.450	24.750	9.186	23,731,963
2010-10-06	24.660	24.780	24.250	24.450	9.075	28,247,789
2010-10-05	24.430	24.650	24.240	24.590	9.127	28,749,838
2010-10-04	24.450	24.480	23.930	24.080	8.937	20,926,620
2010-10-01	24.600	24.700	24.190	24.460	9.078	24,751,030
2010-09-30	25.090	25.160	24.250	24.400	9.056	36,916,625
2010-09-29	24.760	25.140	24.570	24.990	9.275	26,303,746
2010-09-28	24.820	24.990	24.300	24.870	9.231	25,225,279
2010-09-27	24.710	24.900	24.530	24.770	9.193	20,401,286
2010-09-24	24.500	24.820	24.220	24.740	9.182	29,089,368
2010-09-23	24.170	24.500	24.030	24.250	9.000	30,051,173
2010-09-22	23.900	24.460	23.380	24.340	9.034	62,791,978
2010-09-21	24.680	24.890	24.550	24.740	9.182	26,198,964
2010-09-20	24.270	24.720	24.220	24.650	9.149	23,744,318
2010-09-17	24.090	24.370	23.990	24.220	8.989	41,243,558
2010-09-16	24.220	24.300	23.650	23.900	8.871	28,605,852
2010-09-15	24.040	24.280	23.920	24.190	8.978	24,061,752
2010-09-14	24.160	24.390	24.040	24.250	9.000	35,492,213
2010-09-13	24.000	24.470	23.990	24.300	9.019	26,283,787
2010-09-10	24.330	24.550	23.960	24.100	8.945	25,518,953
2010-09-09	24.620	24.630	23.940	24.300	9.019	34,534,210
2010-09-08	24.010	24.580	23.910	24.570	9.119	55,364,364
2010-09-07	23.990	24.020	23.450	23.530	8.733	33,294,650
2010-09-03	24.250	24.480	23.950	24.130	8.956	40,381,070
2010-09-02	23.920	24.070	23.760	24.060	8.930	33,678,612
2010-09-01	23.220	24.040	23.220	24.030	8.919	51,055,250
2010-08-31	23.000	23.260	22.740	23.230	8.622	39,890,664
2010-08-30	23.200	23.510	23.110	23.130	8.585	33,592,363
2010-08-27	22.840	23.200	22.370	23.180	8.603	42,847,358
2010-08-26	23.250	23.460	22.720	22.730	8.436	53,683,582
2010-08-25	22.720	23.290	22.650	23.160	8.596	37,959,214
2010-08-24	23.020	23.290	22.780	22.870	8.488	37,266,847
2010-08-23	23.430	23.610	23.220	23.270	8.637	33,699,996
2010-08-20	22.950	23.450	22.930	23.370	8.674	48,882,636
2010-08-19	22.550	23.250	22.510	23.130	8.585	59,910,840
2010-08-18	22.380	22.860	22.140	22.740	8.440	40,434,530
2010-08-17	22.080	22.470	22.080	22.350	8.295	45,830,902
2010-08-16	21.460	22.500	21.400	22.050	8.184	62,520,401
2010-08-13	21.400	21.720	21.320	21.500	7.980	29,855,866
2010-08-12	21.400	21.860	21.330	21.590	8.013	38,485,735
2010-08-11	21.490	21.540	21.210	21.250	7.887	25,042,327
2010-08-10	21.960	22.100	21.630	21.910	8.132	29,825,215
2010-08-09	21.860	22.630	21.720	21.980	8.158	52,958,426
2010-08-06	20.750	21.470	20.710	21.450	7.961	28,143,720

← NewerPage 68 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.