Mail

EBAY - eBay Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	40.55	40.87	40.14	40.36	40.36	12,088,600
Sep 19, 2019	40.40	40.80	40.33	40.40	40.40	4,005,200
Sep 18, 2019	40.53	40.62	39.78	40.36	40.36	4,307,900
Sep 17, 2019	40.18	40.66	39.83	40.53	40.53	6,358,800
Sep 16, 2019	39.75	40.39	39.67	40.30	40.30	5,754,400
Sep 13, 2019	40.41	40.80	40.21	40.37	40.37	5,438,100
Sep 12, 2019	40.16	40.54	39.95	40.29	40.29	4,927,000
Sep 11, 2019	40.18	40.26	39.67	39.90	39.90	6,195,900
Sep 10, 2019	41.05	41.19	40.03	40.27	40.27	6,707,600
Sep 09, 2019	40.53	41.41	40.40	41.40	41.40	9,028,900
Sep 06, 2019	40.94	41.08	40.34	40.37	40.37	5,724,000
Sep 05, 2019	40.02	40.86	39.94	40.80	40.80	7,084,000
Sep 04, 2019	39.67	39.88	39.03	39.64	39.64	7,488,700
Sep 03, 2019	40.05	40.38	39.60	39.74	39.74	5,513,600
Aug 30, 2019	40.73	40.74	40.18	40.29	40.29	4,472,700
Aug 30, 2019	0.14 Dividend
Aug 29, 2019	40.51	40.81	40.28	40.53	40.39	7,188,200
Aug 28, 2019	38.87	40.26	38.78	40.09	39.95	10,721,200
Aug 27, 2019	39.51	39.76	38.71	39.00	38.87	9,124,900
Aug 26, 2019	39.14	39.42	38.90	39.40	39.26	6,570,200
Aug 23, 2019	39.78	39.79	38.55	38.70	38.57	7,527,000
Aug 22, 2019	40.56	40.57	39.80	40.00	39.86	4,950,300
Aug 21, 2019	40.47	40.53	40.23	40.38	40.24	5,554,900
Aug 20, 2019	40.24	40.35	39.98	40.03	39.89	5,346,800
Aug 19, 2019	40.56	40.79	40.32	40.39	40.25	6,552,100
Aug 16, 2019	39.81	40.07	39.63	40.02	39.88	4,102,800
Aug 15, 2019	39.90	39.96	39.05	39.44	39.30	6,698,100
Aug 14, 2019	40.09	40.38	39.55	39.64	39.50	7,416,400
Aug 13, 2019	39.91	41.03	39.83	40.98	40.84	5,615,100
Aug 12, 2019	39.97	40.05	39.42	39.74	39.60	4,205,000
Aug 09, 2019	41.00	41.08	40.19	40.31	40.17	6,291,100
Aug 08, 2019	40.00	41.26	39.96	41.25	41.11	6,915,800
Aug 07, 2019	39.22	39.81	38.85	39.72	39.58	5,576,500
Aug 06, 2019	39.21	39.73	38.88	39.69	39.55	8,461,700
Aug 05, 2019	40.00	40.16	38.54	38.81	38.68	7,702,800
Aug 02, 2019	40.90	40.96	40.26	40.58	40.44	6,246,400
Aug 01, 2019	41.36	41.99	40.78	41.10	40.96	10,690,100
Jul 31, 2019	41.30	41.54	40.63	41.19	41.05	8,815,000
Jul 30, 2019	41.30	41.50	41.07	41.38	41.24	6,328,000
Jul 29, 2019	41.28	41.65	41.12	41.57	41.43	7,852,000
Jul 26, 2019	40.93	41.39	40.82	41.23	41.09	8,385,600
Jul 25, 2019	41.04	41.15	40.74	40.81	40.67	5,249,000
Jul 24, 2019	40.87	41.18	40.78	41.03	40.89	6,391,500
Jul 23, 2019	40.88	41.16	40.68	41.03	40.89	8,740,500
Jul 22, 2019	40.26	41.07	40.18	40.67	40.53	9,627,200
Jul 19, 2019	39.85	40.33	39.47	40.21	40.07	13,045,800
Jul 18, 2019	41.11	42.00	39.02	39.77	39.63	27,081,600
Jul 17, 2019	39.99	41.11	38.93	39.03	38.90	15,260,600
Jul 16, 2019	40.11	40.17	39.63	39.92	39.78	7,612,000
Jul 15, 2019	40.09	40.32	39.74	40.27	40.13	5,660,400
Jul 12, 2019	39.70	40.10	39.60	40.06	39.92	5,286,700
Jul 11, 2019	39.86	39.94	39.28	39.60	39.46	5,831,200
Jul 10, 2019	40.19	40.38	39.66	40.01	39.87	5,443,700
Jul 09, 2019	39.58	39.98	39.52	39.94	39.80	5,962,900
Jul 08, 2019	39.71	39.80	39.40	39.54	39.40	5,477,000
Jul 05, 2019	39.76	40.00	39.46	39.80	39.66	3,862,400
Jul 03, 2019	40.13	40.23	39.85	39.90	39.76	3,419,500
Jul 02, 2019	39.91	40.19	39.71	40.08	39.94	6,368,100
Jul 01, 2019	39.97	39.99	39.58	39.89	39.75	4,900,000
Jun 28, 2019	39.33	39.56	39.11	39.50	39.36	14,763,400
Jun 27, 2019	39.35	39.58	39.26	39.29	39.15	8,254,200
Jun 26, 2019	39.13	39.37	39.05	39.20	39.06	4,739,400
Jun 25, 2019	39.78	39.78	38.92	39.02	38.89	7,834,000
Jun 24, 2019	40.02	40.18	39.64	39.71	39.57	7,365,600
Jun 21, 2019	39.92	40.21	39.63	40.05	39.91	20,769,600
Jun 20, 2019	40.54	40.55	39.88	39.92	39.78	11,852,200
Jun 19, 2019	39.78	40.22	39.60	40.13	39.99	6,520,000
Jun 18, 2019	39.40	39.93	39.24	39.67	39.53	9,352,800
Jun 17, 2019	38.94	39.32	38.72	39.01	38.88	11,564,700
Jun 14, 2019	39.14	39.32	38.86	38.91	38.78	7,550,100
Jun 13, 2019	39.12	39.44	38.92	39.00	38.87	9,103,300
Jun 12, 2019	38.10	39.06	38.03	39.02	38.89	9,266,500
Jun 11, 2019	38.41	38.59	37.85	38.23	38.10	7,350,500
Jun 10, 2019	37.66	38.40	37.55	38.12	37.99	8,884,300
Jun 07, 2019	36.93	38.00	36.91	37.51	37.38	11,904,800
Jun 06, 2019	36.55	36.82	36.45	36.81	36.68	5,982,300
Jun 05, 2019	36.86	36.87	36.04	36.56	36.43	11,404,100
Jun 04, 2019	35.87	36.81	35.85	36.54	36.41	10,785,000
Jun 03, 2019	35.85	36.09	35.45	35.62	35.50	9,491,500
May 31, 2019	36.03	36.14	35.74	35.93	35.81	7,261,400
May 30, 2019	36.09	36.70	35.98	36.38	36.25	6,490,000
May 30, 2019	0.14 Dividend
May 29, 2019	35.96	36.23	35.78	36.10	35.84	7,874,300
May 28, 2019	36.23	36.68	36.14	36.22	35.95	7,201,400
May 24, 2019	36.14	36.38	35.81	36.13	35.87	5,298,700
May 23, 2019	36.06	36.29	35.59	35.95	35.69	8,753,700
May 22, 2019	36.47	36.59	36.13	36.31	36.04	7,066,300
May 21, 2019	36.71	36.87	36.44	36.58	36.31	6,438,600
May 20, 2019	36.50	36.95	36.41	36.56	36.29	7,379,300
May 17, 2019	36.89	37.27	36.60	36.90	36.63	9,273,600
May 16, 2019	37.14	37.64	37.04	37.27	37.00	8,123,300
May 15, 2019	36.63	37.18	36.52	37.04	36.77	7,461,000
May 14, 2019	35.95	37.26	35.87	36.80	36.53	11,137,800
May 13, 2019	36.55	36.74	35.73	35.87	35.61	12,425,800
May 10, 2019	37.48	37.58	36.71	37.38	37.11	8,920,100
May 09, 2019	37.25	37.85	36.96	37.62	37.34	6,454,700
May 08, 2019	37.68	37.74	37.29	37.54	37.27	5,943,700
May 07, 2019	37.61	37.85	37.36	37.68	37.40	7,808,500
May 06, 2019	37.64	38.06	37.59	37.88	37.60	6,504,700
May 03, 2019	37.95	38.30	37.86	38.28	38.00	8,775,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...