EBay Inc Historical Data - EBAY34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
EBay Inc (EBAY34)
EBay Inc (EBAY34) Historical

EBay Inc (EBAY34)

132.82

-0.17

(-0.13%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.82	0.621212121212	132	133.25	131.51	16	132.93571429	DR
4	0.3	0.226380923634	132.52	133.32	131.43	41	132.25295393	DR
12	30.22	29.4541910331	102.6	133.32	100.29	89	126.02312948	DR
26	35.42	36.3655030801	97.4	133.32	91	69	115.71670488	DR
52	19.82	17.5398230088	113	133.32	91	83	113.15085438	DR
156	-33.88	-20.323935213	166.7	229	91	708	164.46848296	DR
260	55.63	72.0689208447	77.19	229	68.5	1130	148.99937335	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	132.82	-0.17	-0.13	133.25	133.25	132.31	12
1714080540	132.99	-0.01	-0.01	132	132.99	132	17
1713994200	133	1.49	1.13	133	133	133	30
1713907800	131.51	-0.49	-0.37	132	132	131.51	2
1713821340	132	0	0.00	132	132	132	0
1713562140	132	0	0.00	132	132	132	0
1713475740	132	0	0.00	132	132	132	0
1713389340	132	0	0.00	132	132	132	0
1713302940	132	-1.32	-0.99	132.15	132.15	132	124
1713216600	133.32	0	0.00	133.32	133.32	133.32	41
1712957400	133.32	1.37	1.04	133.32	133.32	133.32	32
1712870940	131.94999	0	0.00	131.94999	131.94999	131.94999	0
1712784540	131.94999	0.39	0.30	131.69	131.94999	131.69	11
1712698200	131.56	0	0.00	131.56	131.56	131.56	0
1712611800	131.56	0	0.00	131.56	131.56	131.56	0
1712352600	131.56	-0.96	-0.72	132.08	132.08	131.43	111
1712266140	132.52	0	0.00	132.52	132.52	132.52	0
1712179740	132.52	1.32	1.01	132.52	132.52	132.52	1
1712093400	131.19999	0	0.00	131.19999	131.19999	131.19999	0
1712007000	131.19999	0	0.00	131.19999	131.19999	131.19999	0
1711661400	131.19999	1.99	1.54	131.16999	131.19999	131.16999	180
1711574940	129.21	2.2	1.73	128.49	129.34	128.49	334
1711488540	127.01	-1.43	-1.11	127.01	127.01	127.01	1
1711402140	128.44	-0.78	-0.60	128.16	128.44	128.16	255
1711143000	129.22	-0.52	-0.40	128.94999	129.22	128.69999	28
1711056600	129.74	0.47	0.36	129.74	129.74	129.74	106
1710970200	129.27	-1.22	-0.93	130.76	130.76	129.27	3
1710883740	130.49	0.49	0.38	130	130.54	130	562
1710797400	130	-0.1	-0.08	129.47999	130.46	129.47999	10
1710538200	130.1	-0.45	-0.34	130.55	130.55	130.1	47
1710451740	130.55	3.54	2.79	129.87	130.55	129.87	31
1710365340	127.01	0	0.00	127.01	127.01	127.01	0
1710278940	127.01	-1.83	-1.42	128.3	128.3	127	135
1710192600	128.84	3.8	3.04	124.59	128.84	124.59	301
1709933400	125.04	0	0.00	125.04	125.04	125.04	0
1709847000	125.04	-0.25	-0.20	125.29	125.29	124.83	202
1709760540	125.29	1.38	1.11	125.88	130.19	124.78	325
1709674200	123.91	2.05	1.68	123	124.92	123	132
1709587740	121.86	2.79	2.34	119.68	121.86	119.68	106
1709328600	119.07	1.31	1.11	119.07	119.07	119.07	1
1709242200	117.76	-1.37	-1.15	117.48	117.76	117.48	17
1709155800	119.13	9.45	8.62	115	119.27	115	121
1709069400	109.68	0.05	0.05	109.68	109.68	109.68	5
1708983000	109.63	-0.57	-0.52	109.01	109.63	109.01	25
1708723800	110.2	0	0.00	110.2	110.2	110.2	0
1708637400	110.2	2.1	1.94	110.21	110.21	110.2	10
1708550940	108.1	1.51	1.42	106.66	109.12	106.66	65
1708464600	106.59	-0.68	-0.63	107.27	107.27	106.59	20
1708378200	107.27	0	0.00	107.27	107.27	107.27	0
1708119000	107.27	0.95	0.89	107.83	107.83	107.27	14
1708032600	106.32	2.22	2.13	102.01	106.32	102.01	11
1707946200	104.1	-1.16	-1.10	104.1	104.1	104.1	10
1707514200	105.26	-0.34	-0.32	105	105.26	104.3	13
1707427800	105.6	0	0.00	105.6	105.6	105.6	0
1707341400	105.6	0.6	0.57	105.81	105.87	105.6	104
1707255000	105	2.66	2.60	100.29	105	100.29	85
1707168600	102.34	0	0.00	102.34	102.34	102.34	0
1706909400	102.34	-0.36	-0.35	102.6	102.6	102.34	2
1706822940	102.7	0.54	0.53	102.7	102.7	102.7	1
1706736600	102.16	-2.01	-1.93	102.98	102.98	102.16	4
1706650200	104.17	-1.21	-1.15	104.72	104.92	104.17	11
1706563800	105.38	2.68	2.61	105.1	105.38	105.1	10

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions