NasdaqGS - Delayed Quote • USD
eBay Inc. (EBAY)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:43 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 50.23 | 51.02 | 50.00 | 50.39 | 50.39 | 4,296,200 |
Apr 18, 2024 | 51.33 | 51.41 | 49.93 | 49.95 | 49.95 | 7,590,000 |
Apr 17, 2024 | 50.59 | 50.69 | 49.41 | 49.45 | 49.45 | 4,319,900 |
Apr 16, 2024 | 50.63 | 50.75 | 49.87 | 50.25 | 50.25 | 5,161,500 |
Apr 15, 2024 | 51.62 | 51.90 | 50.74 | 50.89 | 50.89 | 3,878,400 |
Apr 12, 2024 | 51.71 | 52.00 | 51.05 | 51.31 | 51.31 | 4,246,600 |
Apr 11, 2024 | 52.60 | 52.65 | 51.81 | 51.89 | 51.89 | 3,650,900 |
Apr 10, 2024 | 51.96 | 52.54 | 51.90 | 52.46 | 52.46 | 4,901,300 |
Apr 9, 2024 | 51.80 | 52.01 | 51.51 | 51.96 | 51.96 | 3,566,500 |
Apr 8, 2024 | 52.03 | 52.47 | 51.48 | 51.58 | 51.58 | 3,975,400 |
Apr 5, 2024 | 51.42 | 52.13 | 51.42 | 52.06 | 52.06 | 5,326,600 |
Apr 4, 2024 | 52.41 | 52.82 | 51.33 | 51.40 | 51.40 | 4,702,900 |
Apr 3, 2024 | 51.75 | 52.27 | 51.52 | 51.85 | 51.85 | 4,459,000 |
Apr 2, 2024 | 52.08 | 52.39 | 51.81 | 51.86 | 51.86 | 4,449,500 |
Apr 1, 2024 | 52.65 | 52.92 | 51.84 | 52.27 | 52.27 | 4,646,400 |
Mar 28, 2024 | 52.10 | 52.93 | 52.00 | 52.78 | 52.78 | 6,816,400 |
Mar 27, 2024 | 51.45 | 52.04 | 51.41 | 51.92 | 51.92 | 4,940,600 |
Mar 26, 2024 | 51.46 | 51.67 | 50.88 | 51.08 | 51.08 | 5,995,800 |
Mar 25, 2024 | 51.33 | 51.73 | 51.19 | 51.23 | 51.23 | 5,621,400 |
Mar 22, 2024 | 52.05 | 52.07 | 51.40 | 51.42 | 51.42 | 5,071,900 |
Mar 21, 2024 | 51.84 | 52.36 | 51.68 | 52.00 | 52.00 | 6,756,900 |
Mar 20, 2024 | 51.84 | 52.27 | 51.60 | 51.97 | 51.97 | 6,136,300 |
Mar 19, 2024 | 51.86 | 52.46 | 51.25 | 51.82 | 51.82 | 6,863,700 |
Mar 18, 2024 | 52.19 | 52.40 | 51.32 | 51.35 | 51.35 | 6,435,100 |
Mar 15, 2024 | 51.97 | 52.70 | 51.89 | 52.20 | 52.20 | 11,456,700 |
Mar 14, 2024 | 52.49 | 52.82 | 51.97 | 52.25 | 52.25 | 7,731,500 |
Mar 13, 2024 | 51.12 | 52.50 | 51.09 | 52.41 | 52.41 | 10,333,300 |
Mar 12, 2024 | 51.73 | 51.93 | 50.68 | 50.91 | 50.91 | 7,857,000 |
Mar 11, 2024 | 50.39 | 51.95 | 50.38 | 51.55 | 51.55 | 10,113,600 |
Mar 8, 2024 | 0.27 Dividend | |||||
Mar 8, 2024 | 50.68 | 50.90 | 50.18 | 50.37 | 50.37 | 8,504,700 |
Mar 7, 2024 | 50.82 | 51.05 | 50.34 | 50.78 | 50.51 | 8,912,200 |
Mar 6, 2024 | 50.32 | 51.14 | 50.32 | 50.54 | 50.27 | 9,615,500 |
Mar 5, 2024 | 48.91 | 50.45 | 48.87 | 50.09 | 49.82 | 12,659,500 |
Mar 4, 2024 | 48.18 | 49.31 | 48.04 | 48.91 | 48.65 | 8,449,900 |
Mar 1, 2024 | 47.20 | 48.30 | 47.06 | 48.05 | 47.79 | 8,666,400 |
Feb 29, 2024 | 47.95 | 47.98 | 46.98 | 47.28 | 47.03 | 16,165,200 |
Feb 28, 2024 | 47.65 | 48.35 | 46.53 | 47.89 | 47.64 | 23,207,900 |
Feb 27, 2024 | 44.28 | 44.79 | 44.05 | 44.39 | 44.15 | 12,708,100 |
Feb 26, 2024 | 44.05 | 44.16 | 43.67 | 43.88 | 43.65 | 6,007,300 |
Feb 23, 2024 | 43.97 | 44.43 | 43.12 | 44.01 | 43.78 | 7,144,900 |
Feb 22, 2024 | 43.37 | 44.65 | 43.24 | 44.28 | 44.04 | 7,552,400 |
Feb 21, 2024 | 43.34 | 44.40 | 43.09 | 43.80 | 43.57 | 6,965,100 |
Feb 20, 2024 | 43.00 | 43.75 | 42.97 | 43.59 | 43.36 | 6,398,000 |
Feb 16, 2024 | 42.21 | 43.53 | 42.14 | 43.45 | 43.22 | 7,091,000 |
Feb 15, 2024 | 42.49 | 42.89 | 42.43 | 42.62 | 42.39 | 4,873,300 |
Feb 14, 2024 | 41.28 | 42.24 | 40.83 | 42.18 | 41.96 | 5,058,300 |
Feb 13, 2024 | 42.49 | 42.50 | 40.74 | 41.13 | 40.91 | 7,188,500 |
Feb 12, 2024 | 42.48 | 43.55 | 42.24 | 43.49 | 43.26 | 5,551,000 |
Feb 9, 2024 | 42.06 | 42.69 | 41.79 | 42.43 | 42.20 | 5,099,000 |
Feb 8, 2024 | 42.25 | 42.29 | 41.64 | 42.02 | 41.80 | 3,314,300 |
Feb 7, 2024 | 42.73 | 42.89 | 42.27 | 42.34 | 42.11 | 4,005,500 |
Feb 6, 2024 | 41.35 | 42.74 | 41.31 | 42.66 | 42.43 | 5,946,900 |
Feb 5, 2024 | 41.57 | 41.57 | 40.94 | 41.33 | 41.11 | 5,907,200 |
Feb 2, 2024 | 41.56 | 41.98 | 41.01 | 41.94 | 41.72 | 6,097,500 |
Feb 1, 2024 | 41.40 | 41.81 | 40.77 | 41.70 | 41.48 | 5,670,700 |
Jan 31, 2024 | 41.97 | 42.02 | 40.97 | 41.07 | 40.85 | 5,923,700 |
Jan 30, 2024 | 42.38 | 42.41 | 41.92 | 41.95 | 41.73 | 5,073,300 |
Jan 29, 2024 | 42.69 | 42.79 | 42.03 | 42.62 | 42.39 | 4,687,400 |
Jan 26, 2024 | 42.13 | 42.71 | 42.13 | 42.69 | 42.46 | 5,936,600 |
Jan 25, 2024 | 41.90 | 42.19 | 41.26 | 42.16 | 41.94 | 6,080,200 |
Jan 24, 2024 | 42.62 | 42.89 | 41.31 | 41.61 | 41.39 | 8,647,100 |
Jan 23, 2024 | 41.45 | 41.88 | 41.18 | 41.41 | 41.19 | 5,059,600 |
Jan 22, 2024 | 41.31 | 41.69 | 40.88 | 41.06 | 40.84 | 5,559,400 |
Jan 19, 2024 | 41.03 | 41.36 | 40.50 | 41.13 | 40.91 | 4,359,500 |
Jan 18, 2024 | 40.63 | 40.88 | 40.34 | 40.79 | 40.57 | 5,751,400 |
Jan 17, 2024 | 40.57 | 40.88 | 40.28 | 40.67 | 40.45 | 6,416,400 |
Jan 16, 2024 | 40.82 | 40.95 | 40.16 | 40.70 | 40.48 | 6,455,400 |
Jan 12, 2024 | 41.96 | 42.07 | 41.06 | 41.21 | 40.99 | 5,689,000 |
Jan 11, 2024 | 42.51 | 42.54 | 41.49 | 41.87 | 41.65 | 4,618,500 |
Jan 10, 2024 | 42.11 | 42.71 | 41.94 | 42.56 | 42.33 | 3,755,100 |
Jan 9, 2024 | 42.29 | 42.68 | 41.96 | 42.14 | 41.92 | 4,937,400 |
Jan 8, 2024 | 42.98 | 42.98 | 42.41 | 42.84 | 42.61 | 4,109,400 |
Jan 5, 2024 | 42.53 | 43.08 | 42.39 | 42.79 | 42.56 | 3,140,300 |
Jan 4, 2024 | 43.53 | 43.59 | 42.41 | 42.53 | 42.30 | 4,778,500 |
Jan 3, 2024 | 43.63 | 44.09 | 42.96 | 43.55 | 43.32 | 6,358,100 |
Jan 2, 2024 | 43.26 | 44.20 | 43.20 | 43.87 | 43.64 | 5,369,300 |
Dec 29, 2023 | 43.42 | 43.82 | 43.36 | 43.62 | 43.39 | 4,681,700 |
Dec 28, 2023 | 43.37 | 43.60 | 43.12 | 43.47 | 43.24 | 2,767,600 |
Dec 27, 2023 | 43.52 | 43.66 | 43.10 | 43.38 | 43.15 | 2,623,100 |
Dec 26, 2023 | 43.82 | 43.84 | 43.26 | 43.48 | 43.25 | 3,361,100 |
Dec 22, 2023 | 43.56 | 44.07 | 43.45 | 43.82 | 43.59 | 3,330,300 |
Dec 21, 2023 | 43.33 | 43.76 | 43.07 | 43.73 | 43.50 | 3,238,300 |
Dec 20, 2023 | 43.40 | 43.82 | 42.83 | 42.98 | 42.75 | 5,761,900 |
Dec 19, 2023 | 42.66 | 44.27 | 42.57 | 43.67 | 43.44 | 7,351,000 |
Dec 18, 2023 | 41.53 | 42.81 | 41.52 | 42.52 | 42.29 | 6,687,300 |
Dec 15, 2023 | 42.73 | 42.93 | 41.66 | 41.75 | 41.53 | 43,483,200 |
Dec 14, 2023 | 42.30 | 42.73 | 41.99 | 42.65 | 42.42 | 9,011,200 |
Dec 13, 2023 | 41.02 | 41.98 | 40.74 | 41.96 | 41.74 | 6,610,400 |
Dec 12, 2023 | 41.77 | 41.79 | 40.91 | 41.11 | 40.89 | 5,839,900 |
Dec 11, 2023 | 40.74 | 42.12 | 40.63 | 41.76 | 41.54 | 7,045,400 |
Dec 8, 2023 | 41.36 | 41.72 | 41.16 | 41.29 | 41.07 | 7,243,400 |
Dec 7, 2023 | 41.68 | 41.74 | 41.34 | 41.48 | 41.26 | 3,940,300 |
Dec 6, 2023 | 41.72 | 42.21 | 41.44 | 41.47 | 41.25 | 4,736,800 |
Dec 5, 2023 | 41.30 | 41.76 | 40.99 | 41.48 | 41.26 | 4,517,900 |
Dec 4, 2023 | 41.57 | 42.08 | 41.39 | 41.62 | 41.40 | 5,197,500 |
Dec 1, 2023 | 40.99 | 41.89 | 40.60 | 41.73 | 41.51 | 6,021,300 |
Nov 30, 2023 | 0.25 Dividend | |||||
Nov 30, 2023 | 40.66 | 41.03 | 40.18 | 41.01 | 40.79 | 11,506,800 |
Nov 29, 2023 | 41.37 | 41.43 | 40.58 | 40.64 | 40.18 | 7,352,700 |
Nov 28, 2023 | 40.97 | 41.56 | 40.93 | 41.13 | 40.66 | 6,503,500 |
Nov 27, 2023 | 41.34 | 41.58 | 40.75 | 41.35 | 40.88 | 4,966,800 |
Nov 24, 2023 | 41.67 | 41.79 | 41.28 | 41.48 | 41.01 | 2,606,500 |
Nov 22, 2023 | 40.53 | 41.86 | 40.50 | 41.64 | 41.16 | 8,619,000 |
Nov 21, 2023 | 39.26 | 40.44 | 38.98 | 40.39 | 39.93 | 11,049,900 |
Nov 20, 2023 | 40.01 | 40.14 | 39.20 | 39.45 | 39.00 | 8,480,500 |
Nov 17, 2023 | 40.50 | 40.62 | 39.82 | 40.14 | 39.68 | 5,165,300 |
Nov 16, 2023 | 40.52 | 40.72 | 39.70 | 40.18 | 39.72 | 7,486,200 |
Nov 15, 2023 | 40.48 | 41.42 | 40.45 | 40.62 | 40.16 | 6,825,600 |
Nov 14, 2023 | 39.60 | 40.51 | 39.53 | 40.34 | 39.88 | 6,885,900 |
Nov 13, 2023 | 39.63 | 39.84 | 38.60 | 38.73 | 38.29 | 7,650,000 |
Nov 10, 2023 | 39.94 | 40.00 | 39.35 | 39.85 | 39.39 | 6,277,600 |
Nov 9, 2023 | 40.29 | 40.89 | 39.80 | 39.93 | 39.47 | 9,425,200 |
Nov 8, 2023 | 37.28 | 40.00 | 37.17 | 39.95 | 39.49 | 18,084,300 |
Nov 7, 2023 | 40.51 | 40.83 | 40.15 | 40.77 | 40.30 | 9,193,500 |
Nov 6, 2023 | 40.64 | 40.98 | 40.03 | 40.36 | 39.90 | 6,439,200 |
Nov 3, 2023 | 39.62 | 40.72 | 39.51 | 40.54 | 40.08 | 6,421,100 |
Nov 2, 2023 | 39.15 | 39.23 | 38.24 | 38.99 | 38.54 | 6,534,500 |
Nov 1, 2023 | 39.14 | 39.21 | 38.22 | 38.71 | 38.27 | 6,530,000 |
Oct 31, 2023 | 38.69 | 39.32 | 38.49 | 39.23 | 38.78 | 6,287,900 |
Oct 30, 2023 | 38.40 | 38.76 | 38.01 | 38.64 | 38.20 | 4,715,600 |
Oct 27, 2023 | 38.35 | 38.66 | 37.93 | 37.99 | 37.56 | 5,112,000 |
Oct 26, 2023 | 39.21 | 39.52 | 38.23 | 38.36 | 37.92 | 5,881,300 |
Oct 25, 2023 | 40.72 | 40.76 | 39.21 | 39.30 | 38.85 | 5,471,700 |
Oct 24, 2023 | 40.51 | 41.12 | 40.50 | 40.99 | 40.52 | 4,305,400 |
Oct 23, 2023 | 40.45 | 40.76 | 40.13 | 40.17 | 39.71 | 4,857,600 |
Oct 20, 2023 | 41.16 | 41.16 | 40.69 | 40.76 | 40.29 | 4,468,900 |
Oct 19, 2023 | 41.76 | 42.07 | 40.96 | 41.14 | 40.67 | 4,586,100 |
Oct 18, 2023 | 42.44 | 42.54 | 41.71 | 41.89 | 41.41 | 4,796,500 |
Oct 17, 2023 | 42.03 | 42.84 | 41.93 | 42.56 | 42.07 | 3,584,600 |
Oct 16, 2023 | 42.14 | 42.62 | 41.88 | 42.47 | 41.98 | 4,359,900 |
Oct 13, 2023 | 42.54 | 42.61 | 41.27 | 41.79 | 41.31 | 7,025,700 |
Oct 12, 2023 | 43.13 | 43.13 | 42.00 | 42.63 | 42.14 | 5,200,500 |
Oct 11, 2023 | 43.51 | 43.66 | 42.78 | 43.05 | 42.56 | 7,473,700 |
Oct 10, 2023 | 43.48 | 43.82 | 43.27 | 43.52 | 43.02 | 5,265,000 |
Oct 9, 2023 | 42.64 | 43.64 | 42.64 | 43.35 | 42.85 | 4,220,200 |
Oct 6, 2023 | 42.22 | 43.33 | 42.22 | 43.01 | 42.52 | 4,459,000 |
Oct 5, 2023 | 43.09 | 43.13 | 42.12 | 42.61 | 42.12 | 4,116,500 |
Oct 4, 2023 | 42.56 | 43.07 | 42.54 | 42.94 | 42.45 | 3,875,300 |
Oct 3, 2023 | 43.23 | 43.75 | 42.35 | 42.51 | 42.02 | 3,673,200 |
Oct 2, 2023 | 43.91 | 44.04 | 43.31 | 43.55 | 43.05 | 3,622,900 |
Sep 29, 2023 | 44.09 | 44.60 | 43.91 | 44.09 | 43.59 | 4,792,900 |
Sep 28, 2023 | 42.73 | 43.89 | 42.72 | 43.65 | 43.15 | 4,114,900 |
Sep 27, 2023 | 43.56 | 43.76 | 42.41 | 42.89 | 42.40 | 5,225,600 |
Sep 26, 2023 | 43.55 | 44.24 | 43.39 | 43.49 | 42.99 | 5,353,400 |
Sep 25, 2023 | 42.85 | 43.93 | 42.57 | 43.82 | 43.32 | 3,948,800 |
Sep 22, 2023 | 44.23 | 44.84 | 43.00 | 43.13 | 42.64 | 8,277,900 |
Sep 21, 2023 | 43.38 | 45.21 | 42.85 | 43.92 | 43.42 | 13,887,000 |
Sep 20, 2023 | 43.74 | 44.54 | 43.67 | 43.69 | 43.19 | 4,127,600 |
Sep 19, 2023 | 43.63 | 44.09 | 43.42 | 43.62 | 43.12 | 4,308,500 |
Sep 18, 2023 | 44.34 | 44.46 | 43.81 | 43.91 | 43.41 | 4,580,500 |
Sep 15, 2023 | 44.46 | 44.80 | 44.27 | 44.56 | 44.05 | 7,598,200 |
Sep 14, 2023 | 43.97 | 44.46 | 43.72 | 44.36 | 43.85 | 4,078,400 |
Sep 13, 2023 | 43.69 | 43.97 | 43.43 | 43.71 | 43.21 | 3,583,700 |
Sep 12, 2023 | 43.40 | 43.98 | 43.32 | 43.51 | 43.01 | 4,788,300 |
Sep 11, 2023 | 43.70 | 43.94 | 43.43 | 43.51 | 43.01 | 3,848,800 |
Sep 8, 2023 | 42.92 | 43.48 | 42.84 | 43.43 | 42.93 | 4,208,600 |
Sep 7, 2023 | 43.64 | 43.71 | 42.81 | 43.12 | 42.63 | 5,296,000 |
Sep 6, 2023 | 44.17 | 44.32 | 43.43 | 44.12 | 43.62 | 4,617,300 |
Sep 5, 2023 | 44.88 | 44.88 | 44.04 | 44.29 | 43.78 | 5,668,100 |
Sep 1, 2023 | 45.21 | 45.54 | 44.87 | 45.10 | 44.58 | 4,176,400 |
Aug 31, 2023 | 0.25 Dividend | |||||
Aug 31, 2023 | 44.60 | 45.34 | 44.55 | 44.78 | 44.27 | 7,844,400 |
Aug 30, 2023 | 44.32 | 44.87 | 44.26 | 44.75 | 43.99 | 3,595,300 |
Aug 29, 2023 | 44.01 | 44.70 | 43.92 | 44.32 | 43.57 | 4,135,100 |
Aug 28, 2023 | 43.89 | 44.05 | 43.55 | 43.87 | 43.13 | 4,203,100 |
Aug 25, 2023 | 43.73 | 44.35 | 43.38 | 43.59 | 42.85 | 7,250,700 |
Aug 24, 2023 | 43.87 | 44.24 | 43.11 | 43.14 | 42.41 | 4,477,100 |
Aug 23, 2023 | 43.28 | 44.20 | 43.25 | 43.90 | 43.16 | 5,024,600 |
Aug 22, 2023 | 43.09 | 43.56 | 43.04 | 43.27 | 42.54 | 3,875,300 |
Aug 21, 2023 | 42.99 | 43.26 | 42.76 | 43.04 | 42.31 | 3,385,900 |
Aug 18, 2023 | 42.58 | 43.28 | 42.23 | 42.99 | 42.26 | 3,801,000 |
Aug 17, 2023 | 43.31 | 43.39 | 42.75 | 42.95 | 42.22 | 3,892,000 |
Aug 16, 2023 | 43.47 | 43.50 | 42.79 | 42.93 | 42.20 | 4,181,800 |
Aug 15, 2023 | 43.62 | 43.68 | 42.94 | 43.58 | 42.84 | 4,240,500 |
Aug 14, 2023 | 44.21 | 44.35 | 43.69 | 44.03 | 43.28 | 4,229,900 |
Aug 11, 2023 | 43.36 | 44.59 | 43.34 | 44.50 | 43.75 | 6,826,900 |
Aug 10, 2023 | 44.16 | 44.26 | 43.05 | 43.29 | 42.56 | 3,126,100 |
Aug 9, 2023 | 43.71 | 44.00 | 43.34 | 43.67 | 42.93 | 3,942,700 |
Aug 8, 2023 | 43.28 | 43.58 | 42.52 | 43.52 | 42.78 | 3,910,600 |
Aug 7, 2023 | 43.33 | 43.92 | 42.86 | 43.85 | 43.11 | 4,230,800 |
Aug 4, 2023 | 43.66 | 43.94 | 42.95 | 43.05 | 42.32 | 3,951,400 |
Aug 3, 2023 | 43.58 | 43.87 | 43.32 | 43.61 | 42.87 | 3,928,800 |
Aug 2, 2023 | 43.16 | 43.90 | 42.81 | 43.76 | 43.02 | 5,540,000 |
Aug 1, 2023 | 44.15 | 44.36 | 43.55 | 43.56 | 42.82 | 4,807,600 |
Jul 31, 2023 | 45.14 | 45.64 | 44.35 | 44.51 | 43.76 | 8,017,600 |
Jul 28, 2023 | 43.98 | 45.84 | 43.97 | 45.01 | 44.25 | 9,570,100 |
Jul 27, 2023 | 45.56 | 46.07 | 43.30 | 43.66 | 42.92 | 15,740,800 |
Jul 26, 2023 | 48.11 | 48.87 | 48.11 | 48.80 | 47.97 | 6,636,800 |
Jul 25, 2023 | 49.07 | 49.48 | 48.08 | 48.31 | 47.49 | 6,411,300 |
Jul 24, 2023 | 48.40 | 48.97 | 48.14 | 48.94 | 48.11 | 4,705,500 |
Jul 21, 2023 | 49.21 | 49.35 | 48.31 | 48.34 | 47.52 | 10,663,500 |
Jul 20, 2023 | 48.78 | 48.96 | 48.02 | 48.84 | 48.01 | 9,336,800 |
Jul 19, 2023 | 48.22 | 49.10 | 47.96 | 49.03 | 48.20 | 6,063,200 |
Jul 18, 2023 | 46.92 | 48.09 | 46.92 | 48.03 | 47.22 | 5,550,100 |
Jul 17, 2023 | 46.06 | 47.37 | 45.96 | 47.19 | 46.39 | 5,192,400 |
Jul 14, 2023 | 46.05 | 46.72 | 45.82 | 46.50 | 45.71 | 4,131,800 |
Jul 13, 2023 | 46.72 | 46.81 | 46.08 | 46.13 | 45.35 | 4,172,600 |
Jul 12, 2023 | 47.50 | 47.53 | 46.33 | 46.41 | 45.62 | 4,969,600 |
Jul 11, 2023 | 46.00 | 47.35 | 45.96 | 46.90 | 46.10 | 4,998,800 |
Jul 10, 2023 | 44.13 | 45.76 | 44.12 | 45.67 | 44.90 | 4,703,700 |
Jul 7, 2023 | 43.69 | 44.57 | 43.68 | 44.26 | 43.51 | 4,252,800 |
Jul 6, 2023 | 44.27 | 44.45 | 43.55 | 43.85 | 43.11 | 4,572,500 |
Jul 5, 2023 | 45.23 | 45.27 | 44.63 | 45.03 | 44.27 | 3,394,000 |
Jul 3, 2023 | 44.66 | 45.83 | 44.60 | 45.23 | 44.46 | 2,771,300 |
Jun 30, 2023 | 45.00 | 45.13 | 44.29 | 44.69 | 43.93 | 5,212,100 |
Jun 29, 2023 | 44.91 | 44.91 | 44.33 | 44.60 | 43.84 | 3,278,400 |
Jun 28, 2023 | 44.43 | 44.85 | 44.24 | 44.84 | 44.08 | 4,186,200 |
Jun 27, 2023 | 43.58 | 44.55 | 43.48 | 44.47 | 43.72 | 4,758,900 |
Jun 26, 2023 | 43.46 | 43.76 | 43.26 | 43.46 | 42.72 | 3,551,500 |
Jun 23, 2023 | 43.48 | 43.80 | 43.11 | 43.37 | 42.63 | 6,229,100 |
Jun 22, 2023 | 44.15 | 44.15 | 43.61 | 43.87 | 43.13 | 3,621,500 |
Jun 21, 2023 | 44.82 | 44.82 | 44.08 | 44.10 | 43.35 | 3,745,700 |
Jun 20, 2023 | 44.93 | 45.48 | 44.62 | 44.84 | 44.08 | 4,175,500 |
Jun 16, 2023 | 45.61 | 45.75 | 44.92 | 45.06 | 44.30 | 8,591,400 |
Jun 15, 2023 | 44.94 | 45.70 | 44.38 | 45.62 | 44.85 | 5,059,700 |
Jun 14, 2023 | 45.59 | 45.71 | 44.64 | 45.07 | 44.31 | 4,655,100 |
Jun 13, 2023 | 45.30 | 45.62 | 45.01 | 45.52 | 44.75 | 4,215,700 |
Jun 12, 2023 | 45.85 | 45.92 | 45.02 | 45.12 | 44.35 | 6,150,600 |
Jun 9, 2023 | 45.64 | 46.54 | 45.64 | 45.81 | 45.03 | 5,049,500 |
Jun 8, 2023 | 45.55 | 46.06 | 45.35 | 45.61 | 44.84 | 5,308,400 |
Jun 7, 2023 | 45.24 | 45.77 | 44.85 | 45.06 | 44.30 | 5,663,700 |
Jun 6, 2023 | 45.22 | 45.37 | 44.84 | 45.18 | 44.41 | 4,537,600 |
Jun 5, 2023 | 44.77 | 45.34 | 44.29 | 45.29 | 44.52 | 5,661,800 |
Jun 2, 2023 | 43.33 | 44.48 | 43.27 | 44.39 | 43.64 | 4,641,600 |
Jun 1, 2023 | 42.80 | 43.59 | 42.53 | 43.26 | 42.53 | 5,235,300 |
May 31, 2023 | 0.25 Dividend | |||||
May 31, 2023 | 43.26 | 43.26 | 42.01 | 42.54 | 41.82 | 7,695,800 |
May 30, 2023 | 44.25 | 44.48 | 43.34 | 43.62 | 42.63 | 4,906,600 |
May 26, 2023 | 43.56 | 44.55 | 43.52 | 44.36 | 43.36 | 5,128,400 |
May 25, 2023 | 43.09 | 43.68 | 42.93 | 43.62 | 42.63 | 6,799,900 |
May 24, 2023 | 43.96 | 44.01 | 43.04 | 43.30 | 42.32 | 3,486,900 |
May 23, 2023 | 44.00 | 44.18 | 43.15 | 43.78 | 42.79 | 4,139,000 |
May 22, 2023 | 43.92 | 44.23 | 43.75 | 44.12 | 43.12 | 4,693,200 |
May 19, 2023 | 44.09 | 44.19 | 43.15 | 43.48 | 42.50 | 4,278,000 |
May 18, 2023 | 43.81 | 44.18 | 43.44 | 44.12 | 43.12 | 3,240,800 |
May 17, 2023 | 43.06 | 43.96 | 42.96 | 43.88 | 42.89 | 4,442,500 |
May 16, 2023 | 44.62 | 44.62 | 43.02 | 43.03 | 42.06 | 5,570,900 |
May 15, 2023 | 44.91 | 45.48 | 44.56 | 45.13 | 44.11 | 4,196,500 |
May 12, 2023 | 45.70 | 45.83 | 44.64 | 44.91 | 43.90 | 3,690,400 |
May 11, 2023 | 45.83 | 45.90 | 45.47 | 45.78 | 44.75 | 3,847,500 |
May 10, 2023 | 46.21 | 46.35 | 45.24 | 45.82 | 44.78 | 4,297,800 |
May 9, 2023 | 45.91 | 46.38 | 45.52 | 45.81 | 44.78 | 3,785,000 |
May 8, 2023 | 45.79 | 46.34 | 45.47 | 46.21 | 45.17 | 3,781,700 |
May 5, 2023 | 44.72 | 45.71 | 44.63 | 45.63 | 44.60 | 5,206,400 |
May 4, 2023 | 44.97 | 44.98 | 44.28 | 44.38 | 43.38 | 3,301,500 |
May 3, 2023 | 45.29 | 45.77 | 44.61 | 44.77 | 43.76 | 4,686,200 |
May 2, 2023 | 45.61 | 45.66 | 44.52 | 45.12 | 44.10 | 4,035,100 |
May 1, 2023 | 46.02 | 46.35 | 45.41 | 45.66 | 44.63 | 4,220,800 |
Apr 28, 2023 | 45.52 | 46.67 | 45.39 | 46.43 | 45.38 | 6,704,400 |
Apr 27, 2023 | 45.14 | 45.86 | 44.04 | 45.56 | 44.53 | 11,144,600 |
Apr 26, 2023 | 43.50 | 44.43 | 43.22 | 43.36 | 42.38 | 8,552,700 |
Apr 25, 2023 | 43.58 | 44.18 | 43.55 | 44.01 | 43.02 | 5,938,300 |
Apr 24, 2023 | 43.28 | 44.14 | 43.18 | 43.86 | 42.87 | 4,216,500 |
Apr 21, 2023 | 43.37 | 43.37 | 42.76 | 43.11 | 42.14 | 3,139,200 |
Apr 20, 2023 | 43.35 | 43.71 | 43.22 | 43.38 | 42.40 | 3,624,400 |
Related Tickers
ETSY Etsy, Inc.
66.76
-0.86%
CHWY Chewy, Inc.
16.15
+0.19%
W Wayfair Inc.
53.68
-1.94%
JD JD.com, Inc.
25.51
+0.20%
SE Sea Limited
55.06
-2.20%
PDD PDD Holdings Inc.
113.49
-0.18%
CPNG Coupang, Inc.
22.01
-1.30%
MELI MercadoLibre, Inc.
1,356.43
-1.01%
BABA Alibaba Group Holding Limited
69.07
+0.28%
CART Maplebear Inc.
35.23
-3.21%