eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 66.19 | 66.47 | 65.71 | 66.29 | 66.29 | 3,065,400 |
| Oct 03, 2024 | 65.07 | 65.43 | 64.68 | 65.38 | 65.38 | 3,397,600 |
| Oct 02, 2024 | 65.46 | 66.23 | 65.00 | 65.20 | 65.20 | 4,938,000 |
| Oct 01, 2024 | 65.15 | 66.10 | 64.43 | 65.83 | 65.83 | 5,298,700 |
| Sept 30, 2024 | 63.94 | 65.28 | 63.94 | 65.11 | 65.11 | 5,393,900 |
| Sept 27, 2024 | 64.10 | 64.42 | 63.61 | 64.00 | 64.00 | 4,479,200 |
| Sept 26, 2024 | 64.26 | 64.61 | 63.64 | 63.94 | 63.94 | 3,726,600 |
| Sept 25, 2024 | 65.03 | 65.40 | 64.06 | 64.10 | 64.10 | 5,110,700 |
| Sept 24, 2024 | 63.80 | 65.44 | 63.57 | 65.44 | 65.44 | 5,274,900 |
| Sept 23, 2024 | 62.77 | 63.91 | 62.71 | 63.45 | 63.45 | 4,806,300 |
| Sept 20, 2024 | 62.69 | 63.37 | 62.25 | 62.72 | 62.72 | 19,791,000 |
| Sept 19, 2024 | 63.90 | 63.98 | 62.78 | 63.22 | 63.22 | 5,348,900 |
| Sept 18, 2024 | 64.69 | 64.84 | 63.02 | 63.17 | 63.17 | 6,414,500 |
| Sept 17, 2024 | 64.54 | 64.96 | 63.67 | 64.88 | 64.88 | 5,918,000 |
| Sept 16, 2024 | 63.44 | 64.42 | 63.16 | 64.36 | 64.36 | 4,526,700 |
| Sept 13, 2024 | 63.38 | 63.90 | 62.31 | 63.44 | 63.44 | 5,556,600 |
| Sept 12, 2024 | 60.89 | 63.27 | 60.82 | 63.18 | 63.18 | 8,941,800 |
| Sept 11, 2024 | 60.26 | 60.83 | 59.70 | 60.73 | 60.73 | 5,393,600 |
| Sept 10, 2024 | 59.44 | 60.45 | 59.22 | 60.26 | 60.26 | 4,091,300 |
| Sept 09, 2024 | 59.35 | 59.76 | 58.63 | 59.43 | 59.43 | 4,075,000 |
| Sept 06, 2024 | 59.17 | 59.57 | 58.64 | 59.20 | 59.20 | 5,032,100 |
| Sept 05, 2024 | 58.97 | 59.50 | 58.74 | 59.12 | 59.12 | 4,199,700 |
| Sept 04, 2024 | 58.84 | 59.27 | 58.43 | 58.95 | 58.95 | 3,775,200 |
| Sept 03, 2024 | 58.90 | 59.79 | 58.50 | 58.80 | 58.80 | 4,228,900 |
| Aug 30, 2024 | 58.53 | 59.22 | 58.37 | 59.10 | 59.10 | 5,430,200 |
| Aug 30, 2024 | 0.27 Dividend | |||||
| Aug 29, 2024 | 58.00 | 59.38 | 57.86 | 58.60 | 58.33 | 3,422,100 |
| Aug 28, 2024 | 59.21 | 59.21 | 57.68 | 57.78 | 57.51 | 4,002,800 |
| Aug 27, 2024 | 58.90 | 59.85 | 58.69 | 59.37 | 59.10 | 4,134,200 |
| Aug 26, 2024 | 58.94 | 59.47 | 58.65 | 59.00 | 58.73 | 3,196,900 |
| Aug 23, 2024 | 59.22 | 59.30 | 58.48 | 58.88 | 58.61 | 2,824,300 |
| Aug 22, 2024 | 58.79 | 59.36 | 58.31 | 59.02 | 58.75 | 3,875,000 |
| Aug 21, 2024 | 57.03 | 58.80 | 56.62 | 58.68 | 58.41 | 5,541,100 |
| Aug 20, 2024 | 56.73 | 56.97 | 56.37 | 56.94 | 56.68 | 3,137,700 |
| Aug 19, 2024 | 55.43 | 56.94 | 55.29 | 56.68 | 56.42 | 3,557,300 |
| Aug 16, 2024 | 55.90 | 56.00 | 54.80 | 55.50 | 55.24 | 4,966,900 |
| Aug 15, 2024 | 56.33 | 56.66 | 55.61 | 55.83 | 55.57 | 4,940,000 |
| Aug 14, 2024 | 55.89 | 56.71 | 55.75 | 55.76 | 55.50 | 2,993,000 |
| Aug 13, 2024 | 56.13 | 56.40 | 55.25 | 55.70 | 55.44 | 4,889,100 |
| Aug 12, 2024 | 56.75 | 57.18 | 55.50 | 55.81 | 55.55 | 4,194,100 |
| Aug 09, 2024 | 56.00 | 56.74 | 55.86 | 56.52 | 56.26 | 2,952,200 |
| Aug 08, 2024 | 55.51 | 56.00 | 55.15 | 55.94 | 55.68 | 2,640,200 |
| Aug 07, 2024 | 56.28 | 56.78 | 55.05 | 55.11 | 54.86 | 4,871,300 |
| Aug 06, 2024 | 55.00 | 56.65 | 54.56 | 55.92 | 55.66 | 4,492,200 |
| Aug 05, 2024 | 54.90 | 56.21 | 54.55 | 54.66 | 54.41 | 7,416,200 |
| Aug 02, 2024 | 55.71 | 56.85 | 55.34 | 56.20 | 55.94 | 5,578,600 |
| Aug 01, 2024 | 55.06 | 57.68 | 53.74 | 56.23 | 55.97 | 7,876,900 |
| Jul 31, 2024 | 55.50 | 55.86 | 54.74 | 55.61 | 55.35 | 7,601,900 |
| Jul 30, 2024 | 54.64 | 55.50 | 54.60 | 55.40 | 55.14 | 4,410,500 |
| Jul 29, 2024 | 54.44 | 55.22 | 54.32 | 54.61 | 54.36 | 4,469,800 |
| Jul 26, 2024 | 53.70 | 54.83 | 53.64 | 54.18 | 53.93 | 4,130,200 |
| Jul 25, 2024 | 53.67 | 54.38 | 53.10 | 53.12 | 52.88 | 4,852,000 |
| Jul 24, 2024 | 53.47 | 54.05 | 53.27 | 53.66 | 53.41 | 5,898,400 |
| Jul 23, 2024 | 53.76 | 53.93 | 53.11 | 53.24 | 52.99 | 4,678,600 |
| Jul 22, 2024 | 53.78 | 54.35 | 53.39 | 53.91 | 53.66 | 3,406,500 |
| Jul 19, 2024 | 54.59 | 54.64 | 53.50 | 53.60 | 53.35 | 3,488,700 |
| Jul 18, 2024 | 54.63 | 55.62 | 54.34 | 54.39 | 54.14 | 3,630,700 |
| Jul 17, 2024 | 55.23 | 55.69 | 54.42 | 54.58 | 54.33 | 3,746,300 |
| Jul 16, 2024 | 53.90 | 55.50 | 53.61 | 55.42 | 55.16 | 3,995,500 |
| Jul 15, 2024 | 53.71 | 54.27 | 53.57 | 53.72 | 53.47 | 3,259,200 |
| Jul 12, 2024 | 54.36 | 54.64 | 53.84 | 54.19 | 53.94 | 3,897,300 |
| Jul 11, 2024 | 53.28 | 54.18 | 53.28 | 54.02 | 53.77 | 3,260,100 |
| Jul 10, 2024 | 52.59 | 53.07 | 52.19 | 52.98 | 52.74 | 2,684,100 |
| Jul 09, 2024 | 52.72 | 53.06 | 52.15 | 52.65 | 52.41 | 3,419,500 |
| Jul 08, 2024 | 52.81 | 52.92 | 52.39 | 52.79 | 52.55 | 3,875,800 |
| Jul 05, 2024 | 52.53 | 52.95 | 52.14 | 52.87 | 52.63 | 2,686,200 |
| Jul 03, 2024 | 53.43 | 53.60 | 52.23 | 52.61 | 52.37 | 2,803,000 |
| Jul 02, 2024 | 52.57 | 53.40 | 52.03 | 53.25 | 53.00 | 4,175,100 |
| Jul 01, 2024 | 53.85 | 53.91 | 52.28 | 52.68 | 52.44 | 4,501,000 |
| Jun 28, 2024 | 52.96 | 53.95 | 52.67 | 53.72 | 53.47 | 7,190,800 |
| Jun 27, 2024 | 53.66 | 53.67 | 52.86 | 53.05 | 52.81 | 4,167,200 |
| Jun 26, 2024 | 53.54 | 54.27 | 53.32 | 53.69 | 53.44 | 3,473,300 |
| Jun 25, 2024 | 53.90 | 55.35 | 53.81 | 53.95 | 53.70 | 4,369,900 |
| Jun 24, 2024 | 54.32 | 54.96 | 53.99 | 54.01 | 53.76 | 5,694,800 |
| Jun 21, 2024 | 53.88 | 54.47 | 53.67 | 54.15 | 53.90 | 10,478,400 |
| Jun 20, 2024 | 54.66 | 54.95 | 53.47 | 53.84 | 53.59 | 4,643,100 |
| Jun 18, 2024 | 52.85 | 54.59 | 52.85 | 54.55 | 54.30 | 5,615,000 |
| Jun 17, 2024 | 52.01 | 53.22 | 51.72 | 53.14 | 52.90 | 4,399,900 |
| Jun 14, 2024 | 53.08 | 53.45 | 51.95 | 52.13 | 51.89 | 5,737,300 |
| Jun 13, 2024 | 53.40 | 54.34 | 53.36 | 53.69 | 53.44 | 4,641,800 |
| Jun 12, 2024 | 53.41 | 53.70 | 52.81 | 53.19 | 52.94 | 4,573,400 |
| Jun 11, 2024 | 52.77 | 53.03 | 52.14 | 53.00 | 52.76 | 4,198,200 |
| Jun 10, 2024 | 52.65 | 53.19 | 52.42 | 53.15 | 52.91 | 3,595,100 |
| Jun 07, 2024 | 53.35 | 53.75 | 53.03 | 53.08 | 52.84 | 4,337,200 |
| Jun 06, 2024 | 53.81 | 53.84 | 53.31 | 53.39 | 53.14 | 4,921,600 |
| Jun 05, 2024 | 53.73 | 54.25 | 52.79 | 53.01 | 52.77 | 4,852,000 |
| Jun 04, 2024 | 53.40 | 54.03 | 52.94 | 53.75 | 53.50 | 5,010,600 |
| Jun 03, 2024 | 54.05 | 54.24 | 53.19 | 53.61 | 53.36 | 6,043,100 |
| May 31, 2024 | 53.09 | 54.25 | 53.02 | 54.22 | 53.97 | 7,405,700 |
| May 31, 2024 | 0.27 Dividend | |||||
| May 30, 2024 | 51.94 | 53.64 | 51.86 | 53.35 | 52.84 | 5,852,900 |
| May 29, 2024 | 52.26 | 52.38 | 51.38 | 52.09 | 51.59 | 6,445,500 |
| May 28, 2024 | 54.14 | 55.15 | 52.84 | 52.90 | 52.39 | 7,242,700 |
| May 24, 2024 | 53.00 | 54.59 | 53.00 | 54.41 | 53.89 | 7,773,400 |
| May 23, 2024 | 52.80 | 52.89 | 52.31 | 52.81 | 52.30 | 4,828,800 |
| May 22, 2024 | 52.19 | 52.85 | 51.87 | 52.80 | 52.29 | 4,733,900 |
| May 21, 2024 | 51.13 | 52.37 | 51.13 | 52.17 | 51.67 | 3,739,400 |
| May 20, 2024 | 51.45 | 51.62 | 51.02 | 51.24 | 50.75 | 3,056,700 |
| May 17, 2024 | 52.64 | 52.78 | 51.12 | 51.48 | 50.98 | 4,607,200 |
| May 16, 2024 | 52.42 | 53.04 | 52.06 | 52.70 | 52.19 | 5,236,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.