Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	64.0	62.82	63.98	62.87	5556300.0	62.87
2021-02-12	63.19	61.94	62.05	63.01	5621800.0	63.01
2021-02-11	62.98	61.67	62.6	62.31	3660100.0	62.31
2021-02-10	63.22	61.76	62.55	62.32	4470900.0	62.32
2021-02-09	63.91	62.12	63.87	62.23	5036400.0	62.23
2021-02-08	64.06	62.56	62.6	63.84	9787900.0	63.84
2021-02-05	62.82	60.24	61.16	62.23	12711700.0	62.23
2021-02-04	64.85	60.67	63.96	61.12	29410700.0	61.12
2021-02-03	58.8	57.67	58.1	58.04	10673300.0	58.04
2021-02-02	58.78	57.1	58.51	57.33	8580900.0	57.33
2021-02-01	58.7	56.65	56.83	58.47	7476200.0	58.47
2021-01-29	57.58	55.31	56.22	56.51	10923300.0	56.51
2021-01-28	58.86	55.94	58.0	56.44	11679600.0	56.44
2021-01-27	60.55	58.05	58.64	58.35	10645100.0	58.35
2021-01-26	59.31	56.97	57.09	59.17	8394700.0	59.17
2021-01-25	58.38	56.82	57.0	57.25	9818900.0	57.25
2021-01-22	56.57	55.64	56.2	56.46	3317000.0	56.46
2021-01-21	56.47	55.32	56.3	56.4	5265800.0	56.4
2021-01-20	57.54	56.12	57.3	56.17	4798200.0	56.17
2021-01-19	57.2	55.44	55.55	56.98	8942400.0	56.98
2021-01-15	55.71	54.31	55.29	55.42	9710600.0	55.42
2021-01-14	55.83	54.98	55.83	55.27	6937900.0	55.27
2021-01-13	56.37	55.36	55.78	55.71	8185100.0	55.71
2021-01-12	56.71	53.88	53.98	56.04	11825900.0	56.04
2021-01-11	54.41	53.47	54.18	53.93	6956100.0	53.93
2021-01-08	54.55	53.23	53.37	54.48	6298300.0	54.48
2021-01-07	54.23	53.01	53.42	53.06	7348800.0	53.06
2021-01-06	54.29	51.4	51.5	53.22	9911400.0	53.22
2021-01-05	52.28	51.06	51.35	52.03	10002400.0	52.03
2021-01-04	51.9	50.45	50.48	51.5	7843500.0	51.5
2020-12-31	50.81	50.0	50.61	50.25	3597200.0	50.25
2020-12-30	51.51	50.47	51.02	50.55	8618900.0	50.55
2020-12-29	51.11	50.3	50.65	50.86	4796700.0	50.86
2020-12-28	50.55	49.93	50.5	50.24	6187400.0	50.24
2020-12-24	51.24	49.94	51.23	50.12	2718500.0	50.12
2020-12-23	52.0	51.13	52.0	51.13	4739400.0	51.13
2020-12-22	52.02	51.08	51.71	51.62	6215900.0	51.62
2020-12-21	52.68	51.17	52.62	51.57	6082300.0	51.57
2020-12-18	53.26	52.4	53.1	53.06	10943100.0	53.06
2020-12-17	53.96	52.44	53.63	53.05	6195700.0	53.05
2020-12-16	54.89	52.16	52.16	53.65	12846700.0	53.65
2020-12-15	52.1	49.69	49.96	52.08	7780400.0	52.08
2020-12-14	50.5	49.23	49.23	49.57	9127400.0	49.57
2020-12-11	49.61	48.67	49.44	49.13	4549500.0	49.13
2020-12-10	49.84	48.93	49.4	49.6	4344000.0	49.6
2020-12-09	50.18	49.22	49.96	49.5	6794500.0	49.5
2020-12-08	50.23	49.28	49.91	49.89	7091500.0	49.89
2020-12-07	51.01	49.91	50.91	50.03	5132200.0	50.03
2020-12-04	51.19	49.64	50.03	50.97	4791000.0	50.97
2020-12-03	51.3	50.11	51.25	50.29	5354200.0	50.29
2020-12-02	51.54	50.36	50.52	51.35	9281900.0	51.35
2020-12-01	51.46	50.18	50.5	50.52	7161500.0	50.52
2020-11-30	51.23	49.36	51.03	50.43	10743200.0	50.43
2020-11-27	51.93	50.9	50.94	51.34	3604000.0	51.18
2020-11-25	51.03	50.05	50.75	50.45	4438900.0	50.29
2020-11-24	51.29	49.83	49.92	50.53	7221600.0	50.37
2020-11-23	50.34	49.1	49.18	49.9	9416200.0	49.74
2020-11-20	49.88	48.96	49.8	48.99	10521400.0	48.84
2020-11-19	50.05	48.56	48.65	49.78	12012200.0	49.62
2020-11-18	49.46	48.07	48.07	48.53	12734100.0	48.38
2020-11-17	48.9	47.96	48.37	48.33	9892600.0	48.18
2020-11-16	49.17	48.01	48.45	48.55	14933300.0	48.4
2020-11-13	48.72	46.72	46.9	48.67	12082200.0	48.52
2020-11-12	48.17	46.4	48.13	46.59	10266100.0	46.44
2020-11-11	48.1	46.81	47.17	47.71	13142300.0	47.56
2020-11-10	47.64	45.36	47.55	46.54	15521800.0	46.39
2020-11-09	49.25	46.85	48.0	48.32	19388000.0	48.17
2020-11-06	51.17	49.05	49.7	50.69	10244300.0	50.53
2020-11-05	49.95	48.47	48.71	49.41	10325200.0	49.26
2020-11-04	49.64	47.56	49.47	47.82	16562100.0	47.67
2020-11-03	49.38	47.61	48.0	48.92	8909500.0	48.77
2020-11-02	49.34	47.21	48.19	47.87	10765800.0	47.72
2020-10-30	49.14	46.99	48.77	47.63	12565300.0	47.48
2020-10-29	50.8	48.03	49.3	49.28	22526800.0	49.13
2020-10-28	54.1	52.38	52.87	53.25	9717200.0	53.08
2020-10-27	53.84	53.0	53.39	53.55	4613000.0	53.38
2020-10-26	53.95	52.28	53.49	53.34	6597300.0	53.17
2020-10-23	53.95	52.47	52.47	53.79	5734700.0	53.62
2020-10-22	52.72	51.57	52.59	52.29	5164000.0	52.13
2020-10-21	54.48	52.63	54.29	52.82	6557400.0	52.66
2020-10-20	55.13	54.03	54.42	54.2	6407500.0	54.03
2020-10-19	56.9	53.92	56.43	54.32	6721200.0	54.15
2020-10-16	56.44	55.19	55.33	55.83	6165600.0	55.66
2020-10-15	56.11	54.86	55.79	55.4	6275700.0	55.23
2020-10-14	58.34	56.43	57.79	56.46	7515300.0	56.28
2020-10-13	57.82	55.4	55.55	57.59	7445700.0	57.41
2020-10-12	56.2	54.53	56.2	55.38	8092000.0	55.21
2020-10-09	55.86	52.32	52.43	55.45	12658300.0	55.28
2020-10-08	52.18	50.98	51.3	52.08	6746800.0	51.92
2020-10-07	51.11	49.98	50.55	50.94	6016400.0	50.78
2020-10-06	51.91	49.49	51.91	49.66	8824800.0	49.51
2020-10-05	52.11	51.15	51.94	51.77	4954700.0	51.61
2020-10-02	52.43	51.19	51.61	51.68	5456700.0	51.52
2020-10-01	52.86	52.0	52.37	52.38	6659600.0	52.22
2020-09-30	53.62	51.51	52.98	52.1	9082300.0	51.94
2020-09-29	54.3	52.59	53.95	52.65	7029100.0	52.49
2020-09-28	54.36	53.1	53.2	54.04	6507200.0	53.87
2020-09-25	52.73	51.18	51.97	52.48	6852600.0	52.32
2020-09-24	52.17	50.04	50.22	51.78	8182500.0	51.62
2020-09-23	51.46	50.42	51.15	50.68	6502600.0	50.52
2020-09-22	51.04	49.83	50.64	50.92	6906300.0	50.76
2020-09-21	50.24	47.73	47.93	50.14	9097400.0	49.98
2020-09-18	49.24	48.08	49.0	48.61	10017200.0	48.46
2020-09-17	49.44	47.44	49.36	48.64	15676200.0	48.49
2020-09-16	52.25	50.29	51.78	50.42	9394000.0	50.26
2020-09-15	52.99	51.64	52.68	51.78	7750000.0	51.62
2020-09-14	53.58	52.21	53.29	52.3	7417400.0	52.14
2020-09-11	53.08	52.1	52.33	52.77	7224600.0	52.61
2020-09-10	54.6	52.03	53.72	52.32	7080700.0	52.16
2020-09-09	53.71	51.71	52.03	53.44	8912100.0	53.27
2020-09-08	52.66	50.97	51.17	51.53	12745100.0	51.37
2020-09-04	53.33	50.95	52.82	52.54	9971400.0	52.38
2020-09-03	55.42	52.59	54.64	53.16	10157700.0	52.99
2020-09-02	55.23	53.51	53.89	55.09	10896300.0	54.92
2020-09-01	55.23	53.37	54.95	53.65	10127500.0	53.48
2020-08-31	54.91	53.57	54.0	54.78	13417200.0	54.61
2020-08-28	56.26	54.05	56.26	54.27	12445500.0	53.94
2020-08-27	58.92	56.2	58.92	56.31	8112900.0	55.97
2020-08-26	58.66	57.38	57.96	58.58	6498800.0	58.23
2020-08-25	58.89	58.02	58.51	58.05	4983200.0	57.7
2020-08-24	58.96	58.06	58.46	58.78	6053100.0	58.42
2020-08-21	59.06	57.51	57.86	58.21	6784200.0	57.86
2020-08-20	58.06	57.16	57.6	57.66	6458400.0	57.31
2020-08-19	58.38	57.03	57.15	57.71	7208600.0	57.36
2020-08-18	57.88	56.94	57.57	57.03	4807100.0	56.68
2020-08-17	57.57	56.3	56.69	57.35	5684900.0	57.0
2020-08-14	57.6	55.87	56.53	56.29	6253200.0	55.95
2020-08-13	57.06	55.6	55.6	56.28	8205900.0	55.94
2020-08-12	56.2	54.39	54.4	55.49	6977600.0	55.15
2020-08-11	55.64	53.7	54.21	54.29	9325500.0	53.96
2020-08-10	55.29	54.02	55.22	54.37	6268400.0	54.04
2020-08-07	55.92	54.78	55.34	55.21	6369300.0	54.88
2020-08-06	56.53	54.84	55.99	55.08	8657100.0	54.75
2020-08-05	56.93	55.98	56.47	56.66	6974300.0	56.32
2020-08-04	56.78	55.78	56.27	56.33	6120700.0	55.99
2020-08-03	56.82	55.57	55.69	56.57	8830300.0	56.23
2020-07-31	55.83	54.33	55.06	55.28	8945500.0	54.95
2020-07-30	54.94	53.73	54.0	54.72	8018300.0	54.39
2020-07-29	56.04	53.66	55.19	54.53	14250500.0	54.2
2020-07-28	57.34	56.11	57.11	56.35	11066800.0	56.01
2020-07-27	57.38	55.53	55.73	57.23	7820700.0	56.88
2020-07-24	55.36	54.04	55.02	55.12	6509600.0	54.79
2020-07-23	56.82	54.86	56.44	55.15	9819200.0	54.82
2020-07-22	57.43	56.13	56.67	56.34	9139800.0	56.0
2020-07-21	59.55	55.69	59.08	56.59	18075500.0	56.25
2020-07-20	58.8	57.77	58.71	58.47	6417100.0	58.12
2020-07-17	59.11	57.78	58.93	58.13	6629600.0	57.78
2020-07-16	58.92	57.9	57.9	58.65	7231200.0	58.29
2020-07-15	59.13	57.24	58.82	58.39	10724800.0	58.04
2020-07-14	59.29	57.28	57.75	59.08	10054000.0	58.72
2020-07-13	61.06	57.89	60.29	58.3	13128100.0	57.95
2020-07-10	59.89	58.12	59.35	59.27	11750700.0	58.91
2020-07-09	60.53	58.52	58.73	59.22	15414600.0	58.86
2020-07-08	58.46	57.16	57.35	58.27	11127200.0	57.92
2020-07-07	57.55	55.93	55.95	57.0	10641800.0	56.65
2020-07-06	56.97	54.94	55.49	56.17	9889300.0	55.83
2020-07-02	54.88	53.55	53.59	54.36	8468400.0	54.03
2020-07-01	53.43	51.32	52.71	52.96	12879800.0	52.64
2020-06-30	52.75	51.32	51.42	52.45	10559900.0	52.13
2020-06-29	51.34	50.12	51.07	51.31	8933900.0	51.0
2020-06-26	51.28	50.08	50.89	50.89	17762400.0	50.58
2020-06-25	49.54	48.41	48.72	49.4	10268700.0	49.1
2020-06-24	50.45	48.65	49.8	48.77	13009000.0	48.47
2020-06-23	50.32	49.1	49.59	49.8	12289300.0	49.5
2020-06-22	49.32	48.01	48.34	49.16	9223500.0	48.86
2020-06-19	48.95	47.42	48.73	48.29	36555400.0	48.0
2020-06-18	49.09	48.18	48.55	48.44	11344000.0	48.15
2020-06-17	49.1	48.21	48.26	48.43	9692100.0	48.14
2020-06-16	48.73	47.54	48.49	48.12	9642900.0	47.83
2020-06-15	48.12	46.64	46.94	47.89	12464800.0	47.6
2020-06-12	48.83	46.85	48.39	47.66	10055400.0	47.37
2020-06-11	49.82	47.69	49.43	47.94	10563900.0	47.65
2020-06-10	50.34	49.07	50.25	49.25	10545900.0	48.95
2020-06-09	50.0	48.57	48.87	49.75	9699800.0	49.45
2020-06-08	49.05	47.84	48.3	48.72	12182400.0	48.42
2020-06-05	49.7	48.24	49.24	48.82	16332600.0	48.52
2020-06-04	51.88	48.8	51.34	49.36	32274600.0	49.06
2020-06-03	46.72	46.08	46.35	46.45	7599200.0	46.17
2020-06-02	46.23	45.14	45.24	45.98	9959000.0	45.7
2020-06-01	45.97	45.01	45.4	45.2	8931500.0	44.93
2020-05-29	45.65	43.88	44.3	45.54	18741500.0	45.26
2020-05-28	44.98	44.01	44.14	44.23	12476300.0	43.8
2020-05-27	44.18	42.86	43.3	44.15	8706500.0	43.72
2020-05-26	44.28	43.31	43.99	43.36	9548900.0	42.94
2020-05-22	43.5	42.21	42.25	43.45	9879700.0	43.03
2020-05-21	42.93	42.24	42.75	42.47	8281700.0	42.06
2020-05-20	43.34	42.44	43.0	42.71	9282500.0	42.3
2020-05-19	43.18	42.39	42.46	42.4	13600300.0	41.99
2020-05-18	42.9	42.33	42.6	42.5	8882200.0	42.09
2020-05-15	42.47	41.38	41.46	42.11	13183200.0	41.7
2020-05-14	42.09	40.81	41.31	42.04	11165100.0	41.63
2020-05-13	42.38	41.05	41.78	41.58	11041700.0	41.18
2020-05-12	42.86	41.78	42.24	42.0	9548400.0	41.59
2020-05-11	42.43	41.6	41.88	42.13	13731700.0	41.72
2020-05-08	42.44	41.7	41.7	42.15	8946000.0	41.74
2020-05-07	41.61	41.06	41.27	41.37	12588900.0	40.97
2020-05-06	41.09	40.19	40.64	40.95	11026000.0	40.55
2020-05-05	40.76	39.77	39.92	40.32	12414200.0	39.93
2020-05-04	39.87	39.06	39.28	39.83	10219900.0	39.45
2020-05-01	39.47	38.34	38.78	39.25	13894700.0	38.87
2020-04-30	39.96	37.55	37.63	39.83	18279500.0	39.45
2020-04-29	39.75	38.84	39.45	39.03	17989600.0	38.65
2020-04-28	39.9	38.91	39.59	39.08	16170400.0	38.7
2020-04-27	40.36	39.56	40.04	39.63	11090200.0	39.25
2020-04-24	39.53	38.27	38.85	39.35	16896100.0	38.97
2020-04-23	38.84	37.66	38.46	37.91	15275800.0	37.54
2020-04-22	38.48	37.92	38.15	38.25	9823600.0	37.88
2020-04-21	38.23	37.31	37.51	37.61	12259600.0	37.25
2020-04-20	38.32	37.28	37.47	37.64	12664000.0	37.28
2020-04-17	37.64	36.99	37.45	37.46	15513600.0	37.1
2020-04-16	37.37	36.29	36.53	37.22	11205800.0	36.86
2020-04-15	36.41	35.08	35.31	36.19	10651500.0	35.84
2020-04-14	35.98	35.27	35.45	35.74	14582700.0	35.4
2020-04-13	35.08	33.96	34.29	34.76	13792100.0	34.42
2020-04-09	34.1	33.37	33.4	33.83	13558300.0	33.5
2020-04-08	33.08	31.8	31.85	33.01	12044500.0	32.69
2020-04-07	32.22	31.56	32.08	31.62	10602500.0	31.31
2020-04-06	31.32	30.28	30.67	31.18	14731900.0	30.88
2020-04-03	29.67	28.8	29.15	29.41	10869100.0	29.13
2020-04-02	29.41	28.3	28.32	29.19	12007100.0	28.91
2020-04-01	29.75	28.48	29.34	28.78	14341500.0	28.5
2020-03-31	31.18	29.94	31.03	30.06	15868300.0	29.77
2020-03-30	31.54	30.02	30.62	31.19	14952000.0	30.89
2020-03-27	30.87	29.38	29.53	30.18	14183000.0	29.89
2020-03-26	30.27	28.48	28.48	30.16	14333700.0	29.87
2020-03-25	29.48	27.12	27.66	28.37	18485800.0	28.1
2020-03-24	27.88	26.24	27.37	27.67	24055000.0	27.4
2020-03-23	27.64	26.02	27.25	26.34	18502800.0	26.09
2020-03-20	30.2	27.21	29.5	27.58	24947000.0	27.31
2020-03-19	31.49	29.45	31.47	29.6	19461400.0	29.31
2020-03-18	32.85	30.2	31.62	31.3	20304800.0	31.0
2020-03-17	33.94	32.32	32.76	33.28	14020000.0	32.96
2020-03-16	33.35	30.58	30.88	32.24	17099700.0	31.93
2020-03-13	34.81	32.99	34.55	33.99	20972000.0	33.66
2020-03-12	35.04	32.51	32.74	33.03	17224800.0	32.71
2020-03-11	35.74	34.36	35.15	34.83	13056300.0	34.49
2020-03-10	36.61	35.0	36.49	36.04	15419000.0	35.69
2020-03-09	36.13	33.64	34.02	35.52	15594000.0	35.18
2020-03-06	36.79	35.59	35.71	36.39	12849800.0	36.04
2020-03-05	38.22	37.07	37.48	37.22	11816600.0	36.86
2020-03-04	38.54	37.14	37.32	38.49	13445400.0	38.12
2020-03-03	37.42	35.66	35.73	36.72	18838700.0	36.37
2020-03-02	35.97	34.28	34.62	35.96	13131000.0	35.61
2020-02-28	34.77	33.71	34.09	34.64	16824600.0	34.31
2020-02-27	36.45	35.01	36.15	35.04	16142600.0	34.54
2020-02-26	37.18	36.42	36.81	36.69	11917800.0	36.17
2020-02-25	37.63	36.39	37.31	36.46	15856200.0	35.94
2020-02-24	37.87	36.97	37.63	37.26	18961600.0	36.73
2020-02-21	38.94	37.15	37.34	38.2	14695200.0	37.66
2020-02-20	37.87	37.22	37.34	37.69	8940300.0	37.16
2020-02-19	38.05	37.52	38.03	37.53	7598300.0	37.0
2020-02-18	38.63	37.76	38.28	37.87	15223600.0	37.33

名前	eBay Inc. Common Stock
ティッカー	EBAY
国	United States
上場年	1998.0
セクター	Miscellaneous

eBay Inc. Common Stockのデータ

eBay Inc. Common Stockの基本情報

eBay Inc. Common Stockの過去1年の値動き