eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 43.84 | 45.63 | 43.53 | 45.44 | 45.44 | 8,878,500 |
| Nov 29, 2022 | 44.60 | 44.66 | 43.62 | 43.77 | 43.77 | 4,421,400 |
| Nov 28, 2022 | 45.00 | 45.39 | 44.25 | 44.33 | 44.33 | 5,878,400 |
| Nov 25, 2022 | 44.67 | 45.21 | 44.56 | 45.04 | 45.04 | 2,329,800 |
| Nov 23, 2022 | 45.35 | 45.78 | 45.11 | 45.23 | 45.23 | 4,981,600 |
| Nov 22, 2022 | 44.88 | 45.16 | 44.41 | 45.13 | 45.13 | 3,817,000 |
| Nov 21, 2022 | 45.36 | 45.60 | 44.54 | 44.73 | 44.73 | 4,096,100 |
| Nov 18, 2022 | 46.12 | 46.15 | 45.25 | 45.68 | 45.68 | 3,792,000 |
| Nov 17, 2022 | 44.66 | 45.65 | 44.57 | 45.47 | 45.47 | 3,617,200 |
| Nov 16, 2022 | 46.28 | 46.46 | 45.31 | 45.49 | 45.49 | 5,263,300 |
| Nov 15, 2022 | 47.07 | 47.13 | 46.03 | 47.02 | 47.02 | 5,466,800 |
| Nov 14, 2022 | 46.34 | 46.89 | 45.85 | 45.91 | 45.91 | 6,188,100 |
| Nov 11, 2022 | 45.00 | 46.99 | 44.74 | 46.51 | 46.51 | 7,298,800 |
| Nov 10, 2022 | 42.49 | 44.80 | 42.26 | 44.66 | 44.66 | 9,206,000 |
| Nov 09, 2022 | 41.35 | 41.46 | 40.49 | 40.57 | 40.57 | 5,208,100 |
| Nov 08, 2022 | 40.58 | 42.24 | 40.22 | 41.60 | 41.60 | 7,889,100 |
| Nov 07, 2022 | 40.37 | 40.66 | 39.37 | 40.58 | 40.58 | 5,258,300 |
| Nov 04, 2022 | 39.47 | 40.78 | 39.03 | 40.07 | 40.07 | 7,324,700 |
| Nov 03, 2022 | 39.91 | 40.93 | 38.41 | 38.82 | 38.82 | 14,052,700 |
| Nov 02, 2022 | 39.92 | 40.00 | 38.01 | 38.06 | 38.06 | 8,531,900 |
| Nov 01, 2022 | 40.52 | 40.84 | 39.30 | 39.81 | 39.81 | 4,960,300 |
| Oct 31, 2022 | 40.35 | 40.61 | 39.42 | 39.84 | 39.84 | 6,860,700 |
| Oct 28, 2022 | 38.80 | 40.41 | 38.48 | 40.32 | 40.32 | 7,750,500 |
| Oct 27, 2022 | 39.70 | 40.63 | 39.62 | 39.85 | 39.85 | 6,130,400 |
| Oct 26, 2022 | 38.99 | 40.56 | 38.92 | 39.57 | 39.57 | 5,856,200 |
| Oct 25, 2022 | 38.61 | 39.12 | 38.14 | 38.97 | 38.97 | 6,544,200 |
| Oct 24, 2022 | 38.41 | 38.82 | 37.60 | 38.68 | 38.68 | 5,899,100 |
| Oct 21, 2022 | 37.41 | 38.45 | 37.08 | 38.41 | 38.41 | 4,449,300 |
| Oct 20, 2022 | 37.70 | 38.66 | 37.48 | 37.62 | 37.62 | 5,105,200 |
| Oct 19, 2022 | 38.28 | 38.64 | 37.28 | 37.81 | 37.81 | 5,097,700 |
| Oct 18, 2022 | 38.99 | 39.32 | 38.16 | 38.50 | 38.50 | 5,326,500 |
| Oct 17, 2022 | 38.01 | 38.45 | 37.79 | 37.85 | 37.85 | 5,976,000 |
| Oct 14, 2022 | 38.30 | 38.46 | 37.01 | 37.08 | 37.08 | 5,716,900 |
| Oct 13, 2022 | 36.21 | 38.34 | 35.92 | 37.96 | 37.96 | 7,866,600 |
| Oct 12, 2022 | 36.99 | 37.24 | 36.61 | 37.13 | 37.13 | 6,324,300 |
| Oct 11, 2022 | 37.21 | 37.80 | 36.62 | 36.95 | 36.95 | 6,222,400 |
| Oct 10, 2022 | 37.91 | 38.09 | 37.29 | 37.56 | 37.56 | 5,192,100 |
| Oct 07, 2022 | 38.51 | 38.58 | 37.42 | 37.55 | 37.55 | 6,731,600 |
| Oct 06, 2022 | 38.95 | 39.63 | 38.84 | 38.89 | 38.89 | 6,471,800 |
| Oct 05, 2022 | 38.25 | 39.49 | 38.18 | 39.12 | 39.12 | 7,290,500 |
| Oct 04, 2022 | 38.11 | 39.18 | 38.09 | 38.67 | 38.67 | 8,189,800 |
| Oct 03, 2022 | 36.94 | 37.62 | 36.18 | 37.22 | 37.22 | 8,930,300 |
| Sept 30, 2022 | 37.41 | 37.96 | 36.76 | 36.81 | 36.81 | 5,953,300 |
| Sept 29, 2022 | 37.96 | 38.06 | 37.28 | 37.69 | 37.69 | 4,211,800 |
| Sept 28, 2022 | 37.60 | 38.82 | 37.55 | 38.61 | 38.61 | 4,452,700 |
| Sept 27, 2022 | 38.52 | 38.59 | 37.27 | 37.57 | 37.57 | 5,298,000 |
| Sept 26, 2022 | 38.16 | 39.10 | 38.10 | 38.13 | 38.13 | 5,571,700 |
| Sept 23, 2022 | 38.03 | 38.22 | 37.50 | 38.19 | 38.19 | 5,161,200 |
| Sept 22, 2022 | 38.85 | 38.93 | 38.01 | 38.30 | 38.30 | 5,490,500 |
| Sept 21, 2022 | 40.04 | 40.31 | 38.80 | 38.93 | 38.93 | 6,350,400 |
| Sept 20, 2022 | 41.04 | 41.04 | 39.71 | 39.90 | 39.90 | 7,587,800 |
| Sept 19, 2022 | 41.77 | 41.87 | 41.08 | 41.35 | 41.35 | 6,713,000 |
| Sept 16, 2022 | 41.85 | 42.14 | 41.14 | 42.00 | 42.00 | 9,313,600 |
| Sept 15, 2022 | 42.49 | 43.83 | 42.43 | 42.66 | 42.66 | 6,821,600 |
| Sept 14, 2022 | 42.89 | 42.92 | 41.88 | 42.57 | 42.57 | 7,176,200 |
| Sept 13, 2022 | 44.15 | 44.39 | 42.61 | 42.79 | 42.79 | 6,326,400 |
| Sept 12, 2022 | 45.37 | 45.85 | 45.11 | 45.52 | 45.52 | 4,737,500 |
| Sept 09, 2022 | 44.38 | 45.16 | 44.27 | 45.10 | 45.10 | 4,264,800 |
| Sept 08, 2022 | 44.36 | 44.52 | 43.56 | 44.25 | 44.25 | 5,945,800 |
| Sept 07, 2022 | 43.15 | 44.87 | 43.09 | 44.66 | 44.66 | 4,814,700 |
| Sept 06, 2022 | 44.22 | 44.29 | 42.93 | 43.04 | 43.04 | 6,219,900 |
| Sept 02, 2022 | 45.19 | 45.46 | 43.83 | 44.11 | 44.11 | 4,203,000 |
| Sept 01, 2022 | 43.99 | 44.80 | 43.63 | 44.77 | 44.77 | 4,660,500 |
| Aug 31, 2022 | 44.69 | 44.81 | 43.91 | 44.13 | 44.13 | 7,289,300 |
| Aug 31, 2022 | 0.22 Dividend | |||||
| Aug 30, 2022 | 44.87 | 45.06 | 44.08 | 44.45 | 44.23 | 4,274,900 |
| Aug 29, 2022 | 44.26 | 44.85 | 43.90 | 44.46 | 44.24 | 4,539,100 |
| Aug 26, 2022 | 47.03 | 47.21 | 44.51 | 44.53 | 44.31 | 3,978,200 |
| Aug 25, 2022 | 45.73 | 46.62 | 45.56 | 46.59 | 46.36 | 3,227,800 |
| Aug 24, 2022 | 45.23 | 46.26 | 45.17 | 45.53 | 45.30 | 4,212,100 |
| Aug 23, 2022 | 45.32 | 46.36 | 45.16 | 45.43 | 45.21 | 4,307,200 |
| Aug 22, 2022 | 46.70 | 46.70 | 45.33 | 45.39 | 45.17 | 4,322,500 |
| Aug 19, 2022 | 47.85 | 48.08 | 46.55 | 47.07 | 46.84 | 4,377,500 |
| Aug 18, 2022 | 48.39 | 48.72 | 47.82 | 48.54 | 48.30 | 3,534,100 |
| Aug 17, 2022 | 48.89 | 49.03 | 48.24 | 48.57 | 48.33 | 3,832,300 |
| Aug 16, 2022 | 48.69 | 50.17 | 48.58 | 49.50 | 49.26 | 5,314,600 |
| Aug 15, 2022 | 49.17 | 49.24 | 48.20 | 48.68 | 48.44 | 3,710,000 |
| Aug 12, 2022 | 48.95 | 49.48 | 48.68 | 49.44 | 49.20 | 2,885,800 |
| Aug 11, 2022 | 48.87 | 49.52 | 48.13 | 48.57 | 48.33 | 4,581,900 |
| Aug 10, 2022 | 48.86 | 49.29 | 48.47 | 48.50 | 48.26 | 4,848,400 |
| Aug 09, 2022 | 47.57 | 48.02 | 47.02 | 48.00 | 47.76 | 6,075,100 |
| Aug 08, 2022 | 47.63 | 49.00 | 47.20 | 47.61 | 47.37 | 4,786,100 |
| Aug 05, 2022 | 47.33 | 47.66 | 46.69 | 47.28 | 47.05 | 5,487,400 |
| Aug 04, 2022 | 50.10 | 50.19 | 46.66 | 47.87 | 47.63 | 10,604,500 |
| Aug 03, 2022 | 49.00 | 50.82 | 49.00 | 50.48 | 50.23 | 8,749,800 |
| Aug 02, 2022 | 48.69 | 48.84 | 47.75 | 48.43 | 48.19 | 5,250,700 |
| Aug 01, 2022 | 47.85 | 49.34 | 47.65 | 48.94 | 48.70 | 4,805,800 |
| Jul 29, 2022 | 49.13 | 49.73 | 48.38 | 48.63 | 48.39 | 7,241,400 |
| Jul 28, 2022 | 47.37 | 48.24 | 46.48 | 48.21 | 47.97 | 4,914,700 |
| Jul 27, 2022 | 45.95 | 47.52 | 45.83 | 47.18 | 46.95 | 4,123,000 |
| Jul 26, 2022 | 45.39 | 45.79 | 45.25 | 45.66 | 45.43 | 3,834,200 |
| Jul 25, 2022 | 46.68 | 47.04 | 46.14 | 46.56 | 46.33 | 4,042,600 |
| Jul 22, 2022 | 46.59 | 47.37 | 46.36 | 46.68 | 46.45 | 4,908,200 |
| Jul 21, 2022 | 46.08 | 46.67 | 45.85 | 46.65 | 46.42 | 2,964,100 |
| Jul 20, 2022 | 45.59 | 46.47 | 45.42 | 46.19 | 45.96 | 4,066,000 |
| Jul 19, 2022 | 43.89 | 45.49 | 43.89 | 45.38 | 45.16 | 4,290,500 |
| Jul 18, 2022 | 43.98 | 44.73 | 43.35 | 43.59 | 43.37 | 4,544,300 |
| Jul 15, 2022 | 42.99 | 43.96 | 42.85 | 43.61 | 43.39 | 6,407,300 |
| Jul 14, 2022 | 42.20 | 42.36 | 41.22 | 42.03 | 41.82 | 3,624,800 |
| Jul 13, 2022 | 42.20 | 43.15 | 41.94 | 42.49 | 42.28 | 4,439,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
