Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	22.530	22.600	22.230	22.510	8.355	26,510,933
2010-05-11	22.160	22.800	21.970	22.380	8.306	30,914,849
2010-05-10	22.630	22.830	22.120	22.330	8.288	47,490,062
2010-05-07	22.150	22.700	21.250	21.480	7.972	71,566,783
2010-05-06	22.600	23.150	20.560	22.270	8.266	71,709,343
2010-05-05	23.080	23.250	22.570	22.660	8.410	61,155,151
2010-05-04	23.220	23.270	22.460	23.080	8.566	88,734,096
2010-05-03	23.650	24.100	23.620	23.910	8.874	25,973,957
2010-04-30	24.150	24.350	23.770	23.780	8.826	36,319,774
2010-04-29	24.000	24.310	23.770	24.240	8.997	39,855,974
2010-04-28	23.900	24.040	23.690	23.990	8.904	39,431,858
2010-04-27	24.400	24.500	23.660	23.770	8.822	62,393,998
2010-04-26	24.430	24.790	24.190	24.560	9.115	52,156,051
2010-04-23	24.750	24.820	24.410	24.550	9.112	61,910,957
2010-04-22	24.440	24.810	23.900	24.780	9.197	134,770,284
2010-04-21	26.340	26.580	25.900	26.290	9.758	63,975,701
2010-04-20	26.480	26.580	26.220	26.400	9.798	30,383,338
2010-04-19	26.200	26.380	25.750	26.320	9.769	27,368,431
2010-04-16	26.970	27.030	26.220	26.330	9.772	48,457,570
2010-04-15	27.170	27.210	26.920	26.980	10.014	33,489,720
2010-04-14	26.840	27.100	26.700	27.040	10.036	35,021,290
2010-04-13	26.530	26.640	26.250	26.640	9.887	27,536,177
2010-04-12	26.640	26.790	26.510	26.630	9.884	19,034,374
2010-04-09	26.450	26.610	26.280	26.550	9.854	22,662,050
2010-04-08	26.370	26.740	26.160	26.460	9.821	47,572,272
2010-04-07	27.080	27.170	26.660	26.850	9.965	42,066,367
2010-04-06	27.210	27.460	26.890	27.270	10.121	36,571,630
2010-04-05	26.500	27.670	26.500	27.370	10.158	30,390,228
2010-04-01	27.120	27.290	26.550	26.570	9.862	34,278,552
2010-03-31	27.000	27.190	26.850	26.970	10.010	19,122,286
2010-03-30	27.480	27.500	26.940	27.140	10.073	26,093,232
2010-03-29	27.500	27.520	27.170	27.280	10.125	26,923,406
2010-03-26	27.630	27.750	27.280	27.450	10.188	27,346,810
2010-03-25	27.700	28.370	27.540	27.560	10.229	76,668,530
2010-03-24	26.980	27.190	26.860	26.940	9.999	26,729,287
2010-03-23	27.020	27.220	26.720	27.050	10.040	25,999,142
2010-03-22	26.740	27.200	26.620	27.070	10.047	32,926,133
2010-03-19	27.650	27.780	27.040	27.190	10.092	51,354,626
2010-03-18	27.160	27.500	26.920	27.460	10.192	28,619,158
2010-03-17	26.810	27.350	26.770	26.980	10.014	36,523,159
2010-03-16	26.530	26.860	26.240	26.790	9.943	43,619,558
2010-03-15	25.970	26.640	25.790	26.280	9.754	45,463,810
2010-03-12	25.590	26.000	25.500	25.970	9.639	36,094,054
2010-03-11	25.430	25.970	25.160	25.440	9.442	53,725,162
2010-03-10	25.460	25.810	25.320	25.560	9.487	32,503,918
2010-03-09	24.660	25.730	24.650	25.510	9.468	51,349,874
2010-03-08	24.430	24.940	24.400	24.840	9.219	26,778,233
2010-03-05	23.800	24.950	23.800	24.630	9.142	55,289,758
2010-03-04	23.010	23.800	22.960	23.780	8.826	28,079,568
2010-03-03	23.580	23.940	23.350	23.510	8.726	35,194,262
2010-03-02	23.810	24.120	23.800	23.990	8.904	36,125,179
2010-03-01	23.120	23.930	22.960	23.880	8.863	44,650,505
2010-02-26	22.970	23.050	22.620	23.020	8.544	37,546,978
2010-02-25	23.000	23.030	22.570	23.000	8.536	38,203,942
2010-02-24	23.090	23.390	22.900	23.260	8.633	24,076,958
2010-02-23	23.150	23.200	22.690	22.890	8.496	24,659,791
2010-02-22	23.420	23.500	23.070	23.280	8.640	34,242,437
2010-02-19	22.910	23.490	22.460	23.420	8.692	46,963,541
2010-02-18	22.850	22.890	22.520	22.840	8.477	21,359,052
2010-02-17	22.510	22.750	22.370	22.680	8.418	28,001,635

← NewerPage 70 of 79 · 4,735 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.