Quantcast
EBAY

eBay Inc. Common Stock Historical Stock Prices

$40.55
*  
0.53
1.32%
Get EBAY Alerts
*Delayed - data as of Aug. 19, 2019 12:06 ET  -  Find a broker to begin trading EBAY now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    EBAY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 16-AUG-2018 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:06 40.56 40.79 40.32 40.55 1,685,461
08/16/2019 39.81 40.07 39.63 40.02 4,209,567
08/15/2019 39.9 39.96 39.045 39.44 6,706,491
08/14/2019 40.09 40.375 39.55 39.64 7,416,406
08/13/2019 39.91 41.025 39.83 40.98 5,647,647
08/12/2019 39.97 40.05 39.42 39.74 4,205,152
08/09/2019 41 41.075 40.19 40.31 6,291,080
08/08/2019 40 41.26 39.96 41.25 6,915,770
08/07/2019 39.22 39.81 38.85 39.72 5,576,542
08/06/2019 39.21 39.73 38.875 39.69 8,461,717
08/05/2019 40 40.16 38.54 38.81 7,702,842
08/02/2019 40.9 40.96 40.255 40.58 6,246,396
08/01/2019 41.36 41.99 40.78 41.1 10,690,210
07/31/2019 41.38 41.54 40.63 41.19 8,815,028
07/30/2019 41.3 41.5 41.07 41.38 6,328,012
07/29/2019 41.28 41.65 41.12 41.57 7,852,000
07/26/2019 40.93 41.385 40.82 41.23 8,385,628
07/25/2019 41.04 41.15 40.7365 40.81 5,249,386
07/24/2019 40.87 41.18 40.785 41.03 6,391,613
07/23/2019 40.88 41.16 40.6801 41.03 8,740,457
07/22/2019 40.26 41.065 40.18 40.67 9,627,440
07/19/2019 39.85 40.33 39.47 40.21 13,045,770
07/18/2019 41.105 42 39.02 39.77 27,081,620
07/17/2019 39.99 41.11 38.93 39.03 15,260,640
07/16/2019 40.11 40.17 39.63 39.92 7,612,411
07/15/2019 40.09 40.32 39.74 40.27 5,660,356
07/12/2019 39.7 40.1 39.6 40.06 5,286,824
07/11/2019 39.86 39.94 39.28 39.6 5,831,175
07/10/2019 40.19 40.38 39.66 40.01 5,443,745
07/09/2019 39.58 39.98 39.515 39.94 5,962,887
07/08/2019 39.71 39.8 39.4 39.54 5,477,034
07/05/2019 39.76 40 39.455 39.8 3,862,422
07/03/2019 40.13 40.23 39.85 39.9 3,419,538
07/02/2019 39.91 40.19 39.71 40.08 6,368,225
07/01/2019 39.97 39.99 39.58 39.89 4,899,965
06/28/2019 39.33 39.56 39.11 39.5 14,763,700
06/27/2019 39.35 39.58 39.26 39.29 8,254,170
06/26/2019 39.13 39.37 39.05 39.2 4,739,356
06/25/2019 39.78 39.78 38.915 39.02 7,833,964
06/24/2019 40.02 40.18 39.64 39.71 7,365,644
06/21/2019 39.92 40.21 39.63 40.05 20,769,630
06/20/2019 40.54 40.55 39.875 39.92 11,852,510
06/19/2019 39.78 40.22 39.6 40.13 6,520,006
06/18/2019 39.4 39.93 39.235 39.67 9,352,761
06/17/2019 38.94 39.32 38.72 39.01 11,564,730
06/14/2019 39.14 39.32 38.86 38.91 7,550,088
06/13/2019 39.12 39.44 38.925 39 9,103,250
06/12/2019 38.1 39.055 38.03 39.02 9,266,594
06/11/2019 38.41 38.59 37.85 38.23 7,350,496
06/10/2019 37.66 38.395 37.55 38.12 8,884,296
06/07/2019 36.93 38 36.91 37.51 11,904,960
06/06/2019 36.55 36.82 36.445 36.81 5,982,333
06/05/2019 36.86 36.8652 36.04 36.56 11,404,130
06/04/2019 35.87 36.81 35.85 36.54 10,785,040
06/03/2019 35.85 36.085 35.45 35.62 9,491,601
05/31/2019 36.03 36.14 35.74 35.93 7,261,440
05/30/2019 36.09 36.7 35.975 36.38 6,489,999
05/29/2019 35.96 36.23 35.785 36.1 7,874,254
05/28/2019 36.23 36.68 36.14 36.22 7,201,460
05/24/2019 36.14 36.38 35.8144 36.13 5,298,801
05/23/2019 36.06 36.29 35.59 35.95 8,753,715
05/22/2019 36.47 36.59 36.125 36.31 7,066,420
05/21/2019 36.71 36.87 36.44 36.58 6,438,583
05/20/2019 36.5 36.95 36.41 36.56 7,379,334
05/17/2019 36.89 37.27 36.6 36.9 9,273,574
05/16/2019 37.14 37.64 37.04 37.27 8,123,298
05/15/2019 36.63 37.18 36.52 37.04 7,461,392
05/14/2019 35.95 37.255 35.87 36.8 11,137,760
05/13/2019 36.55 36.74 35.73 35.87 12,425,770
05/10/2019 37.48 37.58 36.71 37.38 8,920,146
05/09/2019 37.25 37.85 36.96 37.62 6,454,660
05/08/2019 37.68 37.74 37.29 37.54 5,943,712
05/07/2019 37.61 37.85 37.364 37.68 7,808,465
05/06/2019 37.64 38.06 37.59 37.88 6,504,651
05/03/2019 37.95 38.3 37.86 38.28 8,774,970
05/02/2019 37.79 38.18 37.53 37.59 10,378,430
05/01/2019 38.78 38.94 37.77 37.8 9,686,451
04/30/2019 38.27 38.8 37.96 38.75 8,298,588
04/29/2019 38.35 38.38 37.88 38.25 8,001,292
04/26/2019 38.25 38.49 38.02 38.36 9,117,857
04/25/2019 38.36 38.51 37.74 38.11 7,917,541
04/24/2019 38 38.745 37.56 38.52 21,162,140
04/23/2019 36.07 36.79 36.04 36.67 14,033,370
04/22/2019 35.92 36.23 35.61 36.15 7,243,774
04/18/2019 36.09 36.175 35.44 35.98 11,109,410
04/17/2019 36.46 36.75 35.72 35.97 12,859,480
04/16/2019 36.34 36.57 36.28 36.39 7,046,260
04/15/2019 36.25 36.47 36.02 36.23 9,685,366
04/12/2019 36.59 36.72 35.99 36.17 13,175,050
04/11/2019 37.63 37.63 35.89 36.32 19,427,220
04/10/2019 37.86 37.86 37.46 37.72 7,034,101
04/09/2019 37.64 37.86 37.473 37.75 6,931,855
04/08/2019 37.79 37.99 37.695 37.81 6,982,645
04/05/2019 38.11 38.33 37.74 37.84 7,902,779
04/04/2019 37.88 38.18 37.825 38.05 6,372,503
04/03/2019 38.18 38.24 37.86 37.99 10,032,400
04/02/2019 37.8 38.18 37.62 37.92 7,389,975
04/01/2019 37.41 37.77 37.36 37.68 6,572,307
03/29/2019 36.95 37.17 36.87 37.14 8,634,898
03/28/2019 36.92 37.43 36.62 36.78 9,798,976
03/27/2019 36.95 37.0932 36.58 36.83 8,218,404
03/26/2019 36.92 37.09 36.64 36.9 7,926,656
03/25/2019 36.59 36.805 36.28 36.72 5,482,104
03/22/2019 37.06 37.44 36.49 36.65 8,448,466
03/21/2019 36.74 37.39 36.575 37.2 10,583,290
03/20/2019 36.76 36.91 36.57 36.7 11,902,490
03/19/2019 36.46 37.2 36.4 36.87 13,797,250
03/18/2019 36.31 36.58 36.18 36.27 8,788,442
03/15/2019 36.35 36.58 36.02 36.3 24,452,220
03/14/2019 36.38 36.62 36.17 36.35 10,517,130
03/13/2019 36.3 36.74 36.16 36.46 12,837,310
03/12/2019 36.44 36.495 36.11 36.28 10,621,620
03/11/2019 35.93 36.34 35.82 36.25 13,854,170
03/08/2019 36.02 36.02 35.51 35.89 16,415,650
03/07/2019 36.73 36.775 36.08 36.21 14,683,530
03/06/2019 37.14 37.54 36.8 36.81 10,708,550
03/05/2019 37.2 37.49 37.11 37.12 11,917,550
03/04/2019 37.48 37.58 36.7 37.25 11,069,470
03/01/2019 38.36 39.14 37.18 37.35 17,026,750
02/28/2019 37.5 37.5 37.1 37.15 7,459,807
02/27/2019 37.45 38.02 37.28 37.58 10,546,390
02/26/2019 37.34 37.55 37.06 37.38 12,773,020
02/25/2019 37.75 37.89 37.31 37.34 10,146,970
02/22/2019 36.99 37.5 36.97 37.49 6,820,481
02/21/2019 36.63 37.125 36.5 36.98 7,847,795
02/20/2019 37.02 37.25 36.685 36.74 11,419,370
02/19/2019 36.55 37.13 36.46 37.05 12,312,120
02/15/2019 36.61 36.83 36.42 36.58 10,271,810
02/14/2019 36.04 36.56 35.98 36.32 6,873,708
02/13/2019 36.21 36.54 36.16 36.26 7,359,493
02/12/2019 35.59 36.265 35.21 36.19 12,683,130
02/11/2019 35.48 35.9 35.32 35.59 9,126,567
02/08/2019 35 35.32 34.9078 35.26 10,227,950
02/07/2019 35.22 35.39 34.82 35.25 9,165,261
02/06/2019 35.12 35.71 35 35.48 11,338,860
02/05/2019 35.27 35.53 35.065 35.33 13,738,190
02/04/2019 34.55 35.195 34.2 35.05 19,786,770
02/01/2019 33.75 34.48 33.63 34.31 19,086,790
01/31/2019 33.76 33.99 32.77 33.65 24,939,930
01/30/2019 33.97 34.32 32.88 34.08 27,236,210
01/29/2019 34.37 34.43 33.54 33.69 19,092,280
01/28/2019 33.49 34.23 33.4 34.02 22,291,620
01/25/2019 32.95 33.76 32.8 33.72 17,028,260
01/24/2019 32.7 32.86 32.33 32.65 11,930,000
01/23/2019 33.4 33.53 32.46 32.61 19,124,800
01/22/2019 34.34 34.75 32.73 32.9 56,241,150
01/18/2019 30.61 31.0199 30.44 31 13,777,220
01/17/2019 30.15 30.55 30.06 30.38 12,667,420
01/16/2019 30.66 30.7 30.27 30.29 12,550,240
01/15/2019 30.3 30.75 30.27 30.67 7,072,588
01/14/2019 30.18 30.28 29.99 30.21 7,395,326
01/11/2019 30.15 30.535 29.42 30.41 13,377,170
01/10/2019 30.13 30.64 30.01 30.57 8,709,008
01/09/2019 29.99 30.395 29.74 30.29 10,607,480
01/08/2019 29.74 30.08 29.395 30 8,136,871
01/07/2019 28.96 29.65 28.93 29.47 13,410,280
01/04/2019 28.6 29.08 28.33 28.97 14,469,300
01/03/2019 28.63 28.82 28.275 28.32 10,621,950
01/02/2019 27.65 28.955 27.56 28.85 11,141,880
12/31/2018 28.38 28.5 27.89 28.07 7,627,589
12/28/2018 28.11 28.64 28.015 28.24 8,780,044
12/27/2018 27.48 28.04 27.02 28.03 9,361,396
12/26/2018 26.35 27.88 26.01 27.85 11,358,400
12/24/2018 26.55 26.92 26.14 26.14 6,216,092
12/21/2018 28.02 28.34 26.3 26.58 32,168,910
12/20/2018 28.2 28.52 27.58 27.99 20,294,220
12/19/2018 28.49 29.2332 28.08 28.3 18,421,760
12/18/2018 28.56 28.78 28.42 28.5 12,313,290
12/17/2018 28.78 29 28.36 28.48 15,051,420
12/14/2018 28.79 29.14 28.75 28.91 11,092,650
12/13/2018 29.2 29.31 28.77 29.02 11,496,280
12/12/2018 28.5 29.4888 28.2545 29.04 12,838,540
12/11/2018 29.4 29.55 28.94 29.05 12,283,420
12/10/2018 29.16 29.29 28.72 28.98 10,606,480
12/07/2018 29.43 29.905 28.91 29.06 11,737,270
12/06/2018 28.88 29.54 28.77 29.47 15,368,460
12/04/2018 30.06 30.33 29.135 29.26 17,091,260
12/03/2018 30.17 30.3573 29.815 30.2 18,910,290
11/30/2018 29.47 29.88 29.26 29.85 19,709,500
11/29/2018 29.57 29.875 29.32 29.52 8,711,547
11/28/2018 28.8 29.84 28.71 29.76 21,996,170
11/27/2018 28.58 28.88 28.41 28.74 9,823,528
11/26/2018 28.8 29.02 28.53 28.8 10,932,920
11/23/2018 28.18 29.05 28.18 28.44 7,229,000
11/21/2018 28.54 28.755 28.2527 28.34 12,091,940
11/20/2018 27.7 28.63 27.6 28.16 15,881,850
11/19/2018 28.02 28.3268 27.795 27.96 11,552,450
11/16/2018 28 28.345 27.88 28.12 12,513,240
11/15/2018 27.8 28.47 27.55 28.17 12,344,020
11/14/2018 28.2 28.335 27.87 27.89 12,045,680
11/13/2018 28.8 28.8 27.79 28.1 17,741,970
11/12/2018 29.58 29.7 28.91 28.96 10,920,080
11/09/2018 29.62 29.95 29.58 29.63 8,711,431
11/08/2018 29.74 29.967 29.52 29.84 10,837,910
11/07/2018 30.09 30.18 29.59 29.86 18,347,290
11/06/2018 29.59 30.26 29.46 29.95 12,740,530
11/05/2018 29.91 30.06 29.33 29.64 10,723,710
11/02/2018 29.52 30.08 29.31 29.87 16,340,900
11/01/2018 29.08 30 29 29.52 18,713,760
10/31/2018 29.3 29.485 27.77 29.03 28,516,890
10/30/2018 26.9 27.67 26.78 27.42 19,762,100
10/29/2018 27.72 27.8 26.36 26.82 18,290,140
10/26/2018 27.24 27.92 26.955 27.34 16,688,940
10/25/2018 27.66 28.3 27.55 28.06 12,225,760
10/24/2018 28.11 28.38 27.24 27.29 15,483,660
10/23/2018 27.75 28.36 27.61 28.19 12,518,480
10/22/2018 28.47 28.91 28.09 28.49 17,618,310
10/19/2018 29.47 29.58 28.37 28.75 39,733,270
10/18/2018 31.89 31.9875 31.3 31.55 8,703,230
10/17/2018 32.23 32.39 31.5 32.02 10,845,280
10/16/2018 31.72 32.34 31.71 32.25 7,108,298
10/15/2018 31.54 32.145 31.41 31.86 5,016,985
10/12/2018 31.92 31.92 31.15 31.72 7,798,587
10/11/2018 31.78 31.8 30.755 31.4 14,446,290
10/10/2018 33.09 33.18 31.66 31.67 13,980,540
10/09/2018 32.56 34.595 32.29 33.28 27,391,460
10/08/2018 32.17 33.05 32.1 32.58 8,017,813
10/05/2018 32.65 32.73 32.1 32.24 9,360,102
10/04/2018 32.66 32.93 32.38 32.63 12,293,010
10/03/2018 32.77 33.13 32.705 32.75 11,075,400
10/02/2018 32.5 32.78 32.34 32.56 10,019,740
10/01/2018 33.1 33.15 32.46 32.51 11,587,260
09/28/2018 33.21 33.34 32.73 33.02 8,017,235
09/27/2018 33.57 33.745 33.15 33.34 7,373,620
09/26/2018 32.71 34.095 32.71 33.58 13,776,420
09/25/2018 33.57 33.72 32.6 32.76 20,193,700
09/24/2018 33.83 33.95 33.63 33.72 8,701,899
09/21/2018 34.32 34.46 33.95 34.04 24,771,540
09/20/2018 34.28 34.31 33.83 34.24 15,876,860
09/19/2018 34.01 34.37 34.01 34.22 13,452,960
09/18/2018 34.21 34.54 34.09 34.12 8,562,473
09/17/2018 34.03 34.3925 34.02 34.2 6,719,375
09/14/2018 34.5 34.55 33.955 34.1 5,344,691
09/13/2018 34.43 34.85 34.3 34.44 6,694,051
09/12/2018 33.98 34.425 33.75 34.26 6,035,849
09/11/2018 33.81 34.205 33.58 34.11 4,969,222
09/10/2018 34.14 34.2 33.585 33.71 7,787,610
09/07/2018 33.4 34.02 33.14 33.99 6,445,193
09/06/2018 34.08 34.32 33.28 33.66 9,240,084
09/05/2018 34.64 34.69 34 34.13 8,820,654
09/04/2018 34.4 34.91 34.36 34.8 6,735,881
08/31/2018 34.72 35.06 34.56 34.61 7,910,844
08/30/2018 34.84 34.995 34.62 34.8 4,984,091
08/29/2018 34.78 35.29 34.75 34.93 5,933,761
08/28/2018 34.74 34.79 34.4601 34.74 5,877,594
08/27/2018 34.62 34.79 34.52 34.58 7,428,275
08/24/2018 34.56 34.88 34.46 34.53 5,411,466
08/23/2018 34.78 34.89 34.24 34.4 7,988,286
08/22/2018 34.41 34.79 34.15 34.7 7,452,545
08/21/2018 34.06 34.87 34.03 34.53 9,166,659
08/20/2018 34.2 34.34 33.93 34.02 7,842,379
08/17/2018 33.82 34.26 33.68 34.01 6,879,523
08/16/2018 34.06 34.17 33.64 33.77 8,833,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio