New Zealand markets close in 3 hours 14 minutes

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
48.33 -0.24 (-0.49%)
After hours: 07:39PM EDT
Time period:
17 Aug 2021 - 17 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 Jul 202249.1349.7348.3848.6348.637,241,400
28 Jul 202247.3748.2446.4848.2148.214,914,700
27 Jul 202245.9547.5245.8347.1847.184,123,000
26 Jul 202245.3945.7945.2545.6645.663,834,200
25 Jul 202246.6847.0446.1446.5646.564,042,600
22 Jul 202246.5947.3746.3646.6846.684,908,200
21 Jul 202246.0846.6745.8546.6546.652,964,100
20 Jul 202245.5946.4745.4246.1946.194,066,000
19 Jul 202243.8945.4943.8945.3845.384,290,500
18 Jul 202243.9844.7343.3543.5943.594,544,300
15 Jul 202242.9943.9642.8543.6143.616,407,300
14 Jul 202242.2042.3641.2242.0342.033,624,800
13 Jul 202242.2043.1541.9442.4942.494,439,900
12 Jul 202243.0643.9542.8743.2043.204,751,000
11 Jul 202243.0243.1642.3942.8342.835,986,800
08 Jul 202243.4043.8342.7543.1443.143,716,300
07 Jul 202243.7244.0743.1943.8243.826,216,100
06 Jul 202244.4044.9643.5643.7243.726,444,000
05 Jul 202242.2643.9641.8943.9343.936,413,700
01 Jul 202241.9443.0441.7642.8942.894,950,800
30 Jun 202242.4242.4241.0241.6741.676,571,700
29 Jun 202242.5843.0342.3042.6742.673,517,100
28 Jun 202243.4044.4842.6042.6542.655,435,600
27 Jun 202245.8745.9444.2244.3844.384,703,400
24 Jun 202243.3545.7843.2245.6745.6720,444,400
23 Jun 202242.1743.1142.0542.9742.975,244,700
22 Jun 202241.8843.6641.8343.1343.137,343,000
21 Jun 202242.7043.4742.2042.2942.297,628,500
17 Jun 202241.5142.5741.4342.2142.2121,193,800
16 Jun 202242.2942.5040.5241.0841.089,954,900
15 Jun 202242.9744.0542.5843.5143.518,232,200
14 Jun 202243.2043.5942.2142.5842.585,288,400
13 Jun 202243.0143.9742.6742.9342.939,224,400
10 Jun 202244.3545.5844.2844.2844.288,764,800
09 Jun 202247.2047.4446.4346.6946.695,139,100
08 Jun 202247.8248.1447.3047.6847.684,401,800
07 Jun 202246.9047.6746.6847.5147.515,114,200
06 Jun 202247.9948.7647.4747.6747.675,350,100
03 Jun 202247.3247.5546.7947.0947.096,122,200
02 Jun 202246.8647.7846.4547.7747.775,287,700
01 Jun 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...