EBAY - eBay Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201940.5540.8740.1440.3640.3612,088,600
Sep 19, 201940.4040.8040.3340.4040.404,005,200
Sep 18, 201940.5340.6239.7840.3640.364,307,900
Sep 17, 201940.1840.6639.8340.5340.536,358,800
Sep 16, 201939.7540.3939.6740.3040.305,754,400
Sep 13, 201940.4140.8040.2140.3740.375,438,100
Sep 12, 201940.1640.5439.9540.2940.294,927,000
Sep 11, 201940.1840.2639.6739.9039.906,195,900
Sep 10, 201941.0541.1940.0340.2740.276,707,600
Sep 09, 201940.5341.4140.4041.4041.409,028,900
Sep 06, 201940.9441.0840.3440.3740.375,724,000
Sep 05, 201940.0240.8639.9440.8040.807,084,000
Sep 04, 201939.6739.8839.0339.6439.647,488,700
Sep 03, 201940.0540.3839.6039.7439.745,513,600
Aug 30, 201940.7340.7440.1840.2940.294,472,700
Aug 30, 20190.14 Dividend
Aug 29, 201940.5140.8140.2840.5340.397,188,200
Aug 28, 201938.8740.2638.7840.0939.9510,721,200
Aug 27, 201939.5139.7638.7139.0038.879,124,900
Aug 26, 201939.1439.4238.9039.4039.266,570,200
Aug 23, 201939.7839.7938.5538.7038.577,527,000
Aug 22, 201940.5640.5739.8040.0039.864,950,300
Aug 21, 201940.4740.5340.2340.3840.245,554,900
Aug 20, 201940.2440.3539.9840.0339.895,346,800
Aug 19, 201940.5640.7940.3240.3940.256,552,100
Aug 16, 201939.8140.0739.6340.0239.884,102,800
Aug 15, 201939.9039.9639.0539.4439.306,698,100
Aug 14, 201940.0940.3839.5539.6439.507,416,400
Aug 13, 201939.9141.0339.8340.9840.845,615,100
Aug 12, 201939.9740.0539.4239.7439.604,205,000
Aug 09, 201941.0041.0840.1940.3140.176,291,100
Aug 08, 201940.0041.2639.9641.2541.116,915,800
Aug 07, 201939.2239.8138.8539.7239.585,576,500
Aug 06, 201939.2139.7338.8839.6939.558,461,700
Aug 05, 201940.0040.1638.5438.8138.687,702,800
Aug 02, 201940.9040.9640.2640.5840.446,246,400
Aug 01, 201941.3641.9940.7841.1040.9610,690,100
Jul 31, 201941.3041.5440.6341.1941.058,815,000
Jul 30, 201941.3041.5041.0741.3841.246,328,000
Jul 29, 201941.2841.6541.1241.5741.437,852,000
Jul 26, 201940.9341.3940.8241.2341.098,385,600
Jul 25, 201941.0441.1540.7440.8140.675,249,000
Jul 24, 201940.8741.1840.7841.0340.896,391,500
Jul 23, 201940.8841.1640.6841.0340.898,740,500
Jul 22, 201940.2641.0740.1840.6740.539,627,200
Jul 19, 201939.8540.3339.4740.2140.0713,045,800
Jul 18, 201941.1142.0039.0239.7739.6327,081,600
Jul 17, 201939.9941.1138.9339.0338.9015,260,600
Jul 16, 201940.1140.1739.6339.9239.787,612,000
Jul 15, 201940.0940.3239.7440.2740.135,660,400
Jul 12, 201939.7040.1039.6040.0639.925,286,700
Jul 11, 201939.8639.9439.2839.6039.465,831,200
Jul 10, 201940.1940.3839.6640.0139.875,443,700
Jul 09, 201939.5839.9839.5239.9439.805,962,900
Jul 08, 201939.7139.8039.4039.5439.405,477,000
Jul 05, 201939.7640.0039.4639.8039.663,862,400
Jul 03, 201940.1340.2339.8539.9039.763,419,500
Jul 02, 201939.9140.1939.7140.0839.946,368,100
Jul 01, 201939.9739.9939.5839.8939.754,900,000
Jun 28, 201939.3339.5639.1139.5039.3614,763,400
Jun 27, 201939.3539.5839.2639.2939.158,254,200
Jun 26, 201939.1339.3739.0539.2039.064,739,400
Jun 25, 201939.7839.7838.9239.0238.897,834,000
Jun 24, 201940.0240.1839.6439.7139.577,365,600
Jun 21, 201939.9240.2139.6340.0539.9120,769,600
Jun 20, 201940.5440.5539.8839.9239.7811,852,200
Jun 19, 201939.7840.2239.6040.1339.996,520,000
Jun 18, 201939.4039.9339.2439.6739.539,352,800
Jun 17, 201938.9439.3238.7239.0138.8811,564,700
Jun 14, 201939.1439.3238.8638.9138.787,550,100
Jun 13, 201939.1239.4438.9239.0038.879,103,300
Jun 12, 201938.1039.0638.0339.0238.899,266,500
Jun 11, 201938.4138.5937.8538.2338.107,350,500
Jun 10, 201937.6638.4037.5538.1237.998,884,300
Jun 07, 201936.9338.0036.9137.5137.3811,904,800
Jun 06, 201936.5536.8236.4536.8136.685,982,300
Jun 05, 201936.8636.8736.0436.5636.4311,404,100
Jun 04, 201935.8736.8135.8536.5436.4110,785,000
Jun 03, 201935.8536.0935.4535.6235.509,491,500
May 31, 201936.0336.1435.7435.9335.817,261,400
May 30, 201936.0936.7035.9836.3836.256,490,000
May 30, 20190.14 Dividend
May 29, 201935.9636.2335.7836.1035.847,874,300
May 28, 201936.2336.6836.1436.2235.957,201,400
May 24, 201936.1436.3835.8136.1335.875,298,700
May 23, 201936.0636.2935.5935.9535.698,753,700
May 22, 201936.4736.5936.1336.3136.047,066,300
May 21, 201936.7136.8736.4436.5836.316,438,600
May 20, 201936.5036.9536.4136.5636.297,379,300
May 17, 201936.8937.2736.6036.9036.639,273,600
May 16, 201937.1437.6437.0437.2737.008,123,300
May 15, 201936.6337.1836.5237.0436.777,461,000
May 14, 201935.9537.2635.8736.8036.5311,137,800
May 13, 201936.5536.7435.7335.8735.6112,425,800
May 10, 201937.4837.5836.7137.3837.118,920,100
May 09, 201937.2537.8536.9637.6237.346,454,700
May 08, 201937.6837.7437.2937.5437.275,943,700
May 07, 201937.6137.8537.3637.6837.407,808,500
May 06, 201937.6438.0637.5937.8837.606,504,700
May 03, 201937.9538.3037.8638.2838.008,775,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...