Australia markets closed

eBay Inc. (EBAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.57-0.93 (-1.88%)
At close: 04:00PM EDT
48.66 +0.09 (+0.19%)
Pre-market: 08:06AM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202248.8949.0348.2448.5748.573,832,300
16 Aug 202248.6950.1748.5849.5049.505,314,600
15 Aug 202249.1749.2448.2048.6848.683,710,000
12 Aug 202248.9549.4848.6849.4449.442,883,900
11 Aug 202248.8749.5248.1348.5748.574,581,900
10 Aug 202248.8649.2948.4748.5048.504,848,400
09 Aug 202247.5748.0247.0248.0048.006,075,100
08 Aug 202247.6349.0047.2047.6147.614,786,100
05 Aug 202247.3347.6646.6947.2847.285,487,100
04 Aug 202250.1050.1946.6647.8747.8710,604,500
03 Aug 202249.0050.8249.0050.4850.488,749,800
02 Aug 202248.6948.8447.7548.4348.435,250,700
01 Aug 202247.8549.3447.6548.9448.944,805,800
29 July 202249.1349.7348.3848.6348.637,241,400
28 July 202247.3748.2446.4848.2148.214,914,700
27 July 202245.9547.5245.8347.1847.184,123,000
26 July 202245.3945.7945.2545.6645.663,834,200
25 July 202246.6847.0446.1446.5646.564,042,600
22 July 202246.5947.3746.3646.6846.684,908,200
21 July 202246.0846.6745.8546.6546.652,964,100
20 July 202245.5946.4745.4246.1946.194,066,000
19 July 202243.8945.4943.8945.3845.384,290,500
18 July 202243.9844.7343.3543.5943.594,544,300
15 July 202242.9943.9642.8543.6143.616,407,300
14 July 202242.2042.3641.2242.0342.033,624,800
13 July 202242.2043.1541.9442.4942.494,439,900
12 July 202243.0643.9542.8743.2043.204,751,000
11 July 202243.0243.1642.3942.8342.835,986,800
08 July 202243.4043.8342.7543.1443.143,716,300
07 July 202243.7244.0743.1943.8243.826,216,100
06 July 202244.4044.9643.5643.7243.726,444,000
05 July 202242.2643.9641.8943.9343.936,413,700
01 July 202241.9443.0441.7642.8942.894,950,800
30 June 202242.4242.4241.0241.6741.676,571,700
29 June 202242.5843.0342.3042.6742.673,517,100
28 June 202243.4044.4842.6042.6542.655,435,600
27 June 202245.8745.9444.2244.3844.384,703,400
24 June 202243.3545.7843.2245.6745.6720,444,400
23 June 202242.1743.1142.0542.9742.975,244,700
22 June 202241.8843.6641.8343.1343.137,343,000
21 June 202242.7043.4742.2042.2942.297,628,500
17 June 202241.5142.5741.4342.2142.2121,193,800
16 June 202242.2942.5040.5241.0841.089,954,900
15 June 202242.9744.0542.5843.5143.518,232,200
14 June 202243.2043.5942.2142.5842.585,288,400
13 June 202243.0143.9742.6742.9342.939,224,400
10 June 202244.3545.5844.2844.2844.288,764,800
09 June 202247.2047.4446.4346.6946.695,139,100
08 June 202247.8248.1447.3047.6847.684,401,800
07 June 202246.9047.6746.6847.5147.515,114,200
06 June 202247.9948.7647.4747.6747.675,350,100
03 June 202247.3247.5546.7947.0947.096,122,200
02 June 202246.8647.7846.4547.7747.775,287,700
01 June 202249.0849.0846.8146.9746.977,174,800
31 May 202248.4449.3047.3248.6748.6717,674,900
31 May 20220.22 Dividend
27 May 202247.2248.8347.0548.8248.608,695,400
26 May 202245.6846.8145.4946.4746.266,299,000
25 May 202243.8745.1343.8744.8144.617,522,100
24 May 202244.4045.6343.6244.1843.988,315,100
23 May 202244.7445.3544.0045.1944.996,122,500
20 May 202244.9645.3243.2844.3144.117,445,800
19 May 202244.6245.3344.0244.6244.427,668,700
18 May 202246.1046.7844.6544.9444.745,883,200
17 May 202245.6447.1245.4046.9246.715,704,500
16 May 202246.4946.4944.9145.0944.896,940,600
13 May 202246.4646.7645.7246.6546.446,455,200
12 May 202245.9847.8245.1946.1645.958,920,400
11 May 202248.3148.9546.4746.5846.377,085,300
10 May 202249.9750.8948.3848.5948.377,614,900
09 May 202248.0850.9247.6749.2649.0412,832,100
06 May 202248.0049.6447.0348.8148.5911,281,200
05 May 202251.2151.8247.2948.0447.8219,285,100
04 May 202253.4854.4952.3254.4254.179,500,200
03 May 202253.2854.2553.0253.4653.228,059,000
02 May 202251.9753.2251.4653.1552.916,139,800
29 Apr 202251.5253.9851.5251.9251.698,341,100
28 Apr 202252.4754.0552.1553.7753.536,008,500
27 Apr 202252.9953.8952.0052.0651.834,905,700
26 Apr 202253.5953.9652.4853.1052.864,951,700
25 Apr 202252.9353.8852.7153.6353.395,503,600
22 Apr 202254.6054.8353.0853.1752.934,914,800
21 Apr 202255.2355.8654.5554.7754.524,408,600
20 Apr 202255.3255.3654.7654.8654.614,937,900
19 Apr 202254.1655.2254.1655.1754.924,698,300
18 Apr 202253.8354.7553.6754.5654.314,115,300
14 Apr 202255.2055.4753.9854.1553.914,452,200
13 Apr 202254.0955.4753.9655.1254.873,787,000
12 Apr 202255.3355.7854.1254.2454.003,987,300
11 Apr 202254.3656.2354.3654.8954.644,101,900
08 Apr 202254.5055.4454.1255.0354.783,747,400
07 Apr 202253.8854.8453.5054.3854.134,998,700
06 Apr 202255.8356.1553.4854.1253.886,359,400
05 Apr 202256.6857.7355.9856.4056.155,040,600
04 Apr 202258.0858.3756.4956.7356.476,651,900
01 Apr 202257.8758.3357.3057.7157.454,950,100
31 Mar 202259.1659.1657.2457.2657.009,380,700
30 Mar 202259.7360.3459.1259.3659.095,943,000
29 Mar 202259.3860.3959.3860.2159.945,341,100
28 Mar 202257.4258.8456.9358.7858.527,156,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...