Australia markets open in 3 hours 10 minutes

eBay Inc. (EBAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.58-0.47 (-1.03%)
As of 02:50PM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202245.0045.3944.3844.5844.583,048,169
25 Nov 202244.6745.2144.5645.0445.042,329,800
23 Nov 202245.3545.7845.1145.2345.234,981,600
22 Nov 202244.8845.1644.4145.1345.133,817,000
21 Nov 202245.3645.6044.5444.7344.734,096,100
18 Nov 202246.1246.1545.2545.6845.683,792,000
17 Nov 202244.6645.6544.5745.4745.473,617,200
16 Nov 202246.2846.4645.3145.4945.495,263,300
15 Nov 202247.0747.1346.0347.0247.025,466,800
14 Nov 202246.3446.8945.8545.9145.916,188,100
11 Nov 202245.0046.9944.7446.5146.517,298,800
10 Nov 202242.4944.8042.2644.6644.669,206,000
09 Nov 202241.3541.4640.4940.5740.575,208,100
08 Nov 202240.5842.2440.2241.6041.607,889,100
07 Nov 202240.3740.6639.3740.5840.585,258,300
04 Nov 202239.4740.7839.0340.0740.077,324,700
03 Nov 202239.9140.9338.4138.8238.8214,052,700
02 Nov 202239.9240.0038.0138.0638.068,531,900
01 Nov 202240.5240.8439.3039.8139.814,960,300
31 Oct 202240.3540.6139.4239.8439.846,860,700
28 Oct 202238.8040.4138.4840.3240.327,750,500
27 Oct 202239.7040.6339.6239.8539.856,130,400
26 Oct 202238.9940.5638.9239.5739.575,856,200
25 Oct 202238.6139.1238.1438.9738.976,544,200
24 Oct 202238.4138.8237.6038.6838.685,899,100
21 Oct 202237.4138.4537.0838.4138.414,449,300
20 Oct 202237.7038.6637.4837.6237.625,105,200
19 Oct 202238.2838.6437.2837.8137.815,097,700
18 Oct 202238.9939.3238.1638.5038.505,326,500
17 Oct 202238.0138.4537.7937.8537.855,976,000
14 Oct 202238.3038.4637.0137.0837.085,716,900
13 Oct 202236.2138.3435.9237.9637.967,866,600
12 Oct 202236.9937.2436.6137.1337.136,324,300
11 Oct 202237.2137.8036.6236.9536.956,222,400
10 Oct 202237.9138.0937.2937.5637.565,192,100
07 Oct 202238.5138.5837.4237.5537.556,731,600
06 Oct 202238.9539.6338.8438.8938.896,471,800
05 Oct 202238.2539.4938.1839.1239.127,290,500
04 Oct 202238.1139.1838.0938.6738.678,189,800
03 Oct 202236.9437.6236.1837.2237.228,930,300
30 Sept 202237.4137.9636.7636.8136.815,953,300
29 Sept 202237.9638.0637.2837.6937.694,211,800
28 Sept 202237.6038.8237.5538.6138.614,452,700
27 Sept 202238.5238.5937.2737.5737.575,298,000
26 Sept 202238.1639.1038.1038.1338.135,571,700
23 Sept 202238.0338.2237.5038.1938.195,161,200
22 Sept 202238.8538.9338.0138.3038.305,490,500
21 Sept 202240.0440.3138.8038.9338.936,350,400
20 Sept 202241.0441.0439.7139.9039.907,587,800
19 Sept 202241.7741.8741.0841.3541.356,713,000
16 Sept 202241.8542.1441.1442.0042.009,313,600
15 Sept 202242.4943.8342.4342.6642.666,821,600
14 Sept 202242.8942.9241.8842.5742.577,176,200
13 Sept 202244.1544.3942.6142.7942.796,326,400
12 Sept 202245.3745.8545.1145.5245.524,737,500
09 Sept 202244.3845.1644.2745.1045.104,264,800
08 Sept 202244.3644.5243.5644.2544.255,945,800
07 Sept 202243.1544.8743.0944.6644.664,814,700
06 Sept 202244.2244.2942.9343.0443.046,219,900
02 Sept 202245.1945.4643.8344.1144.114,203,000
01 Sept 202243.9944.8043.6344.7744.774,660,500
31 Aug 202244.6944.8143.9144.1344.137,289,300
31 Aug 20220.22 Dividend
30 Aug 202244.8745.0644.0844.4544.234,274,900
29 Aug 202244.2644.8543.9044.4644.244,539,100
26 Aug 202247.0347.2144.5144.5344.313,978,200
25 Aug 202245.7346.6245.5646.5946.363,227,800
24 Aug 202245.2346.2645.1745.5345.304,212,100
23 Aug 202245.3246.3645.1645.4345.214,307,200
22 Aug 202246.7046.7045.3345.3945.174,322,500
19 Aug 202247.8548.0846.5547.0746.844,377,500
18 Aug 202248.3948.7247.8248.5448.303,534,100
17 Aug 202248.8949.0348.2448.5748.333,832,300
16 Aug 202248.6950.1748.5849.5049.265,314,600
15 Aug 202249.1749.2448.2048.6848.443,710,000
12 Aug 202248.9549.4848.6849.4449.202,885,800
11 Aug 202248.8749.5248.1348.5748.334,581,900
10 Aug 202248.8649.2948.4748.5048.264,848,400
09 Aug 202247.5748.0247.0248.0047.766,075,100
08 Aug 202247.6349.0047.2047.6147.374,786,100
05 Aug 202247.3347.6646.6947.2847.055,487,400
04 Aug 202250.1050.1946.6647.8747.6310,604,500
03 Aug 202249.0050.8249.0050.4850.238,749,800
02 Aug 202248.6948.8447.7548.4348.195,250,700
01 Aug 202247.8549.3447.6548.9448.704,805,800
29 July 202249.1349.7348.3848.6348.397,241,400
28 July 202247.3748.2446.4848.2147.974,914,700
27 July 202245.9547.5245.8347.1846.954,123,000
26 July 202245.3945.7945.2545.6645.433,834,200
25 July 202246.6847.0446.1446.5646.334,042,600
22 July 202246.5947.3746.3646.6846.454,908,200
21 July 202246.0846.6745.8546.6546.422,964,100
20 July 202245.5946.4745.4246.1945.964,066,000
19 July 202243.8945.4943.8945.3845.164,290,500
18 July 202243.9844.7343.3543.5943.374,544,300
15 July 202242.9943.9642.8543.6143.396,407,300
14 July 202242.2042.3641.2242.0341.823,624,800
13 July 202242.2043.1541.9442.4942.284,439,900
12 July 202243.0643.9542.8743.2042.994,751,000
11 July 202243.0243.1642.3942.8342.625,986,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...