Ebay Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	17.330	17.620	17.210	17.620	6.540	31,692,514
2009-05-28	16.970	17.450	16.510	17.340	6.436	40,890,010
2009-05-27	17.490	17.590	16.840	16.920	6.280	44,821,814
2009-05-26	17.140	17.730	16.950	17.540	6.510	35,314,963
2009-05-22	17.120	17.600	16.860	17.360	6.443	30,115,800
2009-05-21	17.510	17.600	16.900	17.150	6.365	33,387,552
2009-05-20	17.820	18.350	17.560	17.710	6.573	28,102,615
2009-05-19	17.750	18.060	17.360	17.870	6.632	34,461,029
2009-05-18	17.010	17.700	16.910	17.700	6.569	37,316,268
2009-05-15	16.900	17.070	16.630	16.910	6.276	31,801,097
2009-05-14	16.390	17.080	16.280	16.840	6.250	42,499,037
2009-05-13	16.820	16.910	16.110	16.170	6.002	40,163,429
2009-05-12	17.220	17.450	16.880	17.070	6.336	22,504,284
2009-05-11	17.050	17.490	16.870	17.230	6.395	26,638,286
2009-05-08	16.870	17.580	16.800	17.380	6.451	41,299,870
2009-05-07	17.450	17.580	16.440	16.740	6.213	47,031,494
2009-05-06	17.320	17.620	16.810	17.150	6.365	49,392,763
2009-05-05	16.610	17.270	16.560	17.190	6.380	47,346,077
2009-05-04	16.530	16.850	16.400	16.740	6.213	29,930,234
2009-05-01	16.130	16.670	16.070	16.510	6.128	33,736,111
2009-04-30	16.700	17.060	16.440	16.470	6.113	44,241,358
2009-04-29	16.260	16.800	16.150	16.470	6.113	47,148,156
2009-04-28	16.160	16.570	16.110	16.200	6.013	50,344,826
2009-04-27	16.210	16.660	16.100	16.470	6.113	45,981,302
2009-04-24	16.600	16.940	16.080	16.780	6.228	76,075,006
2009-04-23	16.030	16.850	15.850	16.620	6.169	143,259,970
2009-04-22	14.220	15.100	14.060	14.780	5.486	73,124,964
2009-04-21	13.850	14.320	13.670	14.290	5.304	45,853,711
2009-04-20	14.280	14.280	13.790	14.060	5.218	32,248,260
2009-04-17	14.320	14.490	13.800	14.390	5.341	41,464,051
2009-04-16	14.690	14.720	14.050	14.410	5.348	44,320,003
2009-04-15	14.450	14.720	14.240	14.320	5.315	57,637,483
2009-04-14	14.520	14.660	14.220	14.380	5.337	30,270,002
2009-04-13	14.630	14.720	14.380	14.630	5.430	25,849,692
2009-04-09	14.470	15.040	14.250	15.020	5.575	41,263,279
2009-04-08	13.680	13.970	13.440	13.950	5.178	26,412,091
2009-04-07	13.910	13.930	13.550	13.590	5.044	28,040,839
2009-04-06	14.050	14.300	13.750	14.020	5.204	30,029,076
2009-04-03	13.800	14.630	13.630	14.310	5.311	44,078,364
2009-04-02	13.510	13.980	13.160	13.600	5.048	63,360,317
2009-04-01	12.350	13.550	12.280	13.130	4.873	58,662,965
2009-03-31	12.560	12.700	12.440	12.560	4.662	32,820,876
2009-03-30	12.600	12.770	12.220	12.480	4.632	31,095,900
2009-03-27	12.830	13.040	12.690	12.850	4.769	26,540,395
2009-03-26	12.900	13.190	12.780	13.100	4.862	31,563,972
2009-03-25	12.760	13.020	12.340	12.700	4.714	27,889,963
2009-03-24	12.900	12.990	12.540	12.620	4.684	27,257,947
2009-03-23	12.460	13.060	12.250	13.060	4.847	32,703,502
2009-03-20	12.360	12.450	11.980	12.090	4.487	36,283,896
2009-03-19	12.370	12.380	12.040	12.240	4.543	29,445,293
2009-03-18	12.000	12.500	11.850	12.220	4.536	29,840,659
2009-03-17	11.570	12.170	11.570	12.140	4.506	28,158,689
2009-03-16	12.000	12.070	11.540	11.560	4.291	30,720,730
2009-03-13	12.220	12.250	11.640	11.930	4.428	38,451,758
2009-03-12	11.900	12.210	11.560	12.140	4.506	46,448,424
2009-03-11	11.260	11.750	11.000	11.630	4.317	42,883,949
2009-03-10	10.600	11.150	10.460	11.100	4.120	43,926,300
2009-03-09	10.270	10.840	10.220	10.270	3.812	35,024,854
2009-03-06	10.540	10.600	9.910	10.430	3.871	54,302,530
2009-03-05	10.610	10.790	10.420	10.460	3.882	54,401,371

← NewerPage 74 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.