|
 eBay Inc. - [Ticker: EBAY] |     | | Last Trade | 29.85 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.33 (+1.01%) | Open | 29.47 | | High | 29.88 | Low | 29.27 | | Volume | 19,692,663 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 37.57 x 2,400 - 37.58 x 2,100 | | Former Close | 29.52 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EBAY quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 20,941,600 | 95.21 | 95.75 | 93.88 | 94.56 | 00:00:00 | | 2004-10-14 | 16,972,400 | 94.40 | 96.03 | 94.34 | 95.47 | 00:00:00 | | 2004-10-15 | 19,541,400 | 96.07 | 96.12 | 93.41 | 93.76 | 00:00:00 | | 2004-10-18 | 16,505,800 | 93.23 | 94.79 | 92.42 | 94.71 | 00:00:00 | | 2004-10-19 | 18,872,600 | 95.16 | 95.17 | 92.15 | 92.45 | 00:00:00 | | 2004-10-20 | 29,487,400 | 92.10 | 92.59 | 90.44 | 91.36 | 00:00:00 | | 2004-10-21 | 62,640,000 | 97.89 | 100.18 | 96.06 | 99.59 | 00:00:00 | | 2004-10-22 | 35,007,800 | 101.85 | 102.12 | 95.80 | 95.91 | 00:00:00 | | 2004-10-25 | 25,101,200 | 95.43 | 96.90 | 94.79 | 95.91 | 00:00:00 | | 2004-10-26 | 20,189,200 | 96.00 | 96.40 | 94.37 | 95.25 | 00:00:00 | | 2004-10-27 | 24,663,600 | 95.30 | 99.30 | 95.29 | 98.67 | 00:00:00 | | 2004-10-28 | 16,590,400 | 97.55 | 99.25 | 97.54 | 98.87 | 00:00:00 | | 2004-10-29 | 13,512,000 | 98.33 | 99.50 | 97.46 | 97.63 | 00:00:00 | | 2004-11-01 | 18,980,600 | 97.01 | 100.00 | 96.98 | 99.28 | 00:00:00 | | 2004-11-02 | 21,582,400 | 99.49 | 101.38 | 99.05 | 100.66 | 00:00:00 | | 2004-11-03 | 26,913,400 | 101.85 | 102.89 | 98.09 | 99.25 | 00:00:00 | | 2004-11-04 | 21,309,200 | 99.33 | 101.17 | 97.83 | 100.87 | 00:00:00 | | 2004-11-05 | 24,220,400 | 101.26 | 101.57 | 97.43 | 99.68 | 00:00:00 | | 2004-11-08 | 26,640,000 | 101.80 | 104.35 | 101.34 | 103.69 | 00:00:00 | | 2004-11-09 | 22,946,600 | 103.90 | 105.29 | 102.91 | 104.47 | 00:00:00 | | 2004-11-10 | 15,515,000 | 104.70 | 105.01 | 102.94 | 103.84 | 00:00:00 | | 2004-11-11 | 23,419,000 | 104.34 | 107.90 | 103.91 | 107.84 | 00:00:00 | | 2004-11-12 | 25,322,800 | 108.00 | 110.25 | 107.00 | 109.89 | 00:00:00 | | 2004-11-15 | 15,100,400 | 109.43 | 110.12 | 108.33 | 109.42 | 00:00:00 | | 2004-11-16 | 12,303,600 | 108.73 | 108.90 | 107.30 | 107.92 | 00:00:00 | | 2004-11-17 | 18,555,000 | 108.90 | 110.90 | 108.44 | 109.37 | 00:00:00 | | 2004-11-18 | 15,379,800 | 109.23 | 110.75 | 109.03 | 110.50 | 00:00:00 | | 2004-11-19 | 12,889,800 | 110.25 | 110.77 | 108.32 | 108.34 | 00:00:00 | | 2004-11-22 | 16,175,800 | 108.41 | 109.48 | 106.03 | 109.48 | 00:00:00 | | 2004-11-23 | 18,283,800 | 109.72 | 110.49 | 108.76 | 109.53 | 00:00:00 | | 2004-11-24 | 20,232,800 | 110.25 | 112.20 | 110.07 | 111.71 | 00:00:00 | | 2004-11-26 | 5,159,400 | 112.38 | 112.64 | 111.11 | 111.50 | 00:00:00 | | 2004-11-29 | 14,553,600 | 112.78 | 112.88 | 111.02 | 112.65 | 00:00:00 | | 2004-11-30 | 12,418,600 | 112.44 | 113.46 | 112.00 | 112.30 | 00:00:00 | | 2004-12-01 | 17,577,800 | 113.06 | 113.79 | 111.32 | 113.79 | 00:00:00 | | 2004-12-02 | 22,036,000 | 114.61 | 117.20 | 113.55 | 116.98 | 00:00:00 | | 2004-12-03 | 18,709,000 | 116.90 | 117.33 | 115.50 | 116.41 | 00:00:00 | | 2004-12-06 | 11,994,800 | 116.18 | 116.90 | 115.50 | 116.34 | 00:00:00 | | 2004-12-07 | 16,473,800 | 116.55 | 116.55 | 113.68 | 113.92 | 00:00:00 | | 2004-12-08 | 20,071,000 | 114.25 | 114.90 | 112.51 | 114.61 | 00:00:00 | | 2004-12-09 | 17,277,400 | 113.80 | 116.45 | 113.35 | 116.22 | 00:00:00 | | 2004-12-10 | 14,307,200 | 115.87 | 116.28 | 114.35 | 114.41 | 00:00:00 | | 2004-12-13 | 13,015,200 | 114.83 | 116.20 | 114.15 | 116.00 | 00:00:00 | | 2004-12-14 | 12,176,400 | 115.78 | 116.50 | 114.76 | 116.21 | 00:00:00 | | 2004-12-15 | 15,305,600 | 117.18 | 118.18 | 116.62 | 117.39 | 00:00:00 | | 2004-12-16 | 13,478,400 | 116.92 | 117.29 | 115.00 | 115.70 | 00:00:00 | | 2004-12-17 | 13,240,000 | 115.31 | 116.09 | 114.66 | 114.75 | 00:00:00 | | 2004-12-20 | 15,368,800 | 115.26 | 116.26 | 113.98 | 114.65 | 00:00:00 | | 2004-12-21 | 15,511,400 | 114.49 | 114.65 | 112.65 | 113.70 | 00:00:00 | | 2004-12-22 | 11,993,000 | 113.67 | 114.26 | 112.58 | 113.42 | 00:00:00 | | 2004-12-23 | 8,450,400 | 113.45 | 113.80 | 112.93 | 113.35 | 00:00:00 | | 2004-12-27 | 11,670,400 | 114.07 | 114.58 | 112.81 | 112.86 | 00:00:00 | | 2004-12-28 | 15,088,800 | 113.22 | 116.24 | 113.17 | 116.16 | 00:00:00 | | 2004-12-29 | 16,515,800 | 116.18 | 118.38 | 116.12 | 117.57 | 00:00:00 | | 2004-12-30 | 8,963,400 | 117.60 | 118.35 | 117.30 | 117.77 | 00:00:00 | | 2004-12-31 | 9,271,400 | 118.14 | 118.42 | 116.15 | 116.34 | 00:00:00 | | 2005-01-03 | 19,704,400 | 117.19 | 117.77 | 113.74 | 114.11 | 00:00:00 | | 2005-01-04 | 21,966,800 | 114.64 | 114.75 | 110.50 | 111.31 | 00:00:00 | | 2005-01-05 | 19,581,600 | 111.07 | 113.08 | 110.42 | 110.90 | 00:00:00 | | 2005-01-06 | 42,973,000 | 111.78 | 111.95 | 105.56 | 106.18 | 00:00:00 | | 2005-01-07 | 28,251,600 | 107.06 | 108.60 | 106.31 | 106.58 | 00:00:00 | | 2005-01-10 | 22,318,200 | 107.30 | 108.58 | 105.90 | 107.31 | 00:00:00 | | 2005-01-11 | 23,253,600 | 106.65 | 107.47 | 104.02 | 104.84 | 00:00:00 | | 2005-01-12 | 46,736,200 | 104.77 | 107.40 | 101.81 | 107.25 | 00:00:00 | | 2005-01-13 | 31,378,200 | 107.55 | 107.74 | 102.61 | 103.21 | 00:00:00 | | 2005-01-14 | 25,983,600 | 103.94 | 105.66 | 103.22 | 105.20 | 00:00:00 | | 2005-01-18 | 21,917,000 | 105.62 | 106.83 | 104.60 | 106.37 | 00:00:00 | | 2005-01-19 | 47,401,800 | 107.71 | 107.77 | 102.87 | 103.05 | 00:00:00 | | 2005-01-20 | 173,248,000 | 86.01 | 86.97 | 81.40 | 83.33 | 00:00:00 | | 2005-01-21 | 95,824,000 | 85.25 | 88.09 | 84.42 | 86.05 | 00:00:00 | | 2005-01-24 | 65,492,800 | 86.17 | 86.79 | 81.53 | 82.37 | 00:00:00 | | 2005-01-25 | 66,572,400 | 83.23 | 84.60 | 79.40 | 80.04 | 00:00:00 | | 2005-01-26 | 48,932,200 | 80.70 | 82.47 | 79.87 | 82.32 | 00:00:00 | | 2005-01-27 | 34,812,800 | 82.77 | 83.75 | 81.68 | 82.70 | 00:00:00 | | 2005-01-28 | 32,041,000 | 83.13 | 83.28 | 80.07 | 81.10 | 00:00:00 | | 2005-01-31 | 25,339,200 | 82.16 | 82.77 | 81.02 | 81.50 | 00:00:00 | | 2005-02-01 | 44,656,000 | 80.79 | 81.40 | 77.78 | 77.93 | 00:00:00 | | 2005-02-02 | 55,316,000 | 78.52 | 79.90 | 76.55 | 78.80 | 00:00:00 | | 2005-02-03 | 37,146,000 | 78.13 | 79.68 | 77.13 | 77.22 | 00:00:00 | | 2005-02-04 | 53,060,000 | 76.86 | 77.10 | 74.92 | 75.88 | 00:00:00 | | 2005-02-07 | 29,725,200 | 76.60 | 76.91 | 75.32 | 75.59 | 00:00:00 | | 2005-02-08 | 43,538,000 | 75.95 | 78.85 | 75.80 | 78.53 | 00:00:00 | | 2005-02-09 | 47,176,600 | 79.80 | 81.55 | 78.74 | 78.99 | 00:00:00 | | 2005-02-10 | 54,849,400 | 80.01 | 81.60 | 76.95 | 81.22 | 00:00:00 | | 2005-02-11 | 36,368,400 | 80.80 | 82.46 | 79.91 | 82.07 | 00:00:00 | | 2005-02-14 | 29,489,200 | 81.01 | 84.33 | 81.01 | 84.32 | 00:00:00 | | 2005-02-15 | 40,845,000 | 84.19 | 86.27 | 83.45 | 85.40 | 00:00:00 | | 2005-02-16 | 24,950,400 | 84.85 | 86.29 | 84.76 | 86.09 | 00:00:00 | | 2005-02-17 | 24,578,400 | 43.34 | 43.45 | 42.14 | 42.72 | 00:00:00 | | 2005-02-18 | 19,620,700 | 42.79 | 42.84 | 42.21 | 42.46 | 00:00:00 | | 2005-02-22 | 19,484,500 | 42.27 | 42.58 | 40.90 | 41.10 | 00:00:00 | | 2005-02-23 | 17,467,600 | 41.71 | 42.00 | 41.20 | 41.84 | 00:00:00 | | 2005-02-24 | 18,685,700 | 41.29 | 42.49 | 41.21 | 42.37 | 00:00:00 | | 2005-02-25 | 12,942,500 | 42.42 | 43.04 | 41.99 | 42.24 | 00:00:00 | | 2005-02-28 | 13,587,900 | 42.05 | 43.31 | 41.98 | 42.84 | 00:00:00 | | 2005-03-01 | 14,210,000 | 42.85 | 43.07 | 42.08 | 42.58 | 00:00:00 | | 2005-03-02 | 13,921,300 | 42.21 | 42.51 | 41.84 | 42.07 | 00:00:00 | | 2005-03-03 | 17,475,700 | 42.39 | 42.58 | 40.90 | 41.49 | 00:00:00 | | 2005-03-04 | 13,760,300 | 42.00 | 42.30 | 41.31 | 41.75 | 00:00:00 | | 2005-03-07 | 16,283,100 | 41.43 | 42.14 | 41.07 | 41.89 | 00:00:00 | | 2005-03-08 | 13,666,100 | 41.63 | 41.96 | 40.80 | 40.85 | 00:00:00 | | 2005-03-09 | 16,863,900 | 40.17 | 40.87 | 39.81 | 39.90 | 00:00:00 | | 2005-03-10 | 21,298,200 | 39.88 | 40.16 | 38.69 | 38.86 | 00:00:00 | | 2005-03-11 | 17,555,100 | 39.10 | 39.30 | 38.11 | 38.25 | 00:00:00 | | 2005-03-14 | 43,319,000 | 37.79 | 37.88 | 35.95 | 36.48 | 00:00:00 | | 2005-03-15 | 24,125,600 | 36.87 | 37.72 | 36.79 | 37.07 | 00:00:00 | | 2005-03-16 | 17,293,000 | 36.75 | 37.35 | 36.24 | 36.48 | 00:00:00 | | 2005-03-17 | 12,252,400 | 36.40 | 36.83 | 36.06 | 36.12 | 00:00:00 | | 2005-03-18 | 29,975,900 | 35.95 | 36.12 | 35.00 | 35.01 | 00:00:00 | | 2005-03-21 | 21,598,900 | 35.28 | 36.41 | 35.20 | 36.13 | 00:00:00 | | 2005-03-22 | 24,060,000 | 36.48 | 36.95 | 35.72 | 35.88 | 00:00:00 | | 2005-03-23 | 16,384,400 | 35.69 | 36.44 | 35.55 | 35.92 | 00:00:00 | | 2005-03-24 | 13,404,600 | 36.26 | 36.57 | 35.45 | 35.50 | 00:00:00 | | 2005-03-28 | 16,744,000 | 35.61 | 36.49 | 35.56 | 35.91 | 00:00:00 | | 2005-03-29 | 16,581,600 | 36.00 | 36.61 | 35.57 | 36.10 | 00:00:00 | | 2005-03-30 | 24,355,300 | 36.46 | 37.74 | 36.26 | 37.69 | 00:00:00 | | 2005-03-31 | 17,412,200 | 37.91 | 38.32 | 37.09 | 37.26 | 00:00:00 | | 2005-04-01 | 18,846,800 | 37.74 | 37.86 | 36.54 | 37.07 | 00:00:00 | | 2005-04-04 | 18,383,900 | 36.85 | 38.28 | 36.60 | 38.16 | 00:00:00 | | 2005-04-05 | 17,262,300 | 38.60 | 38.75 | 37.90 | 38.28 | 00:00:00 | | 2005-04-06 | 15,505,400 | 38.54 | 38.61 | 37.05 | 37.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
