Expedia Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	330.31	330.31	330.31	330.31	327.33	0
2024-08-20	330.31	330.31	330.31	330.31	327.33	0
2024-08-19	330.31	330.31	330.31	330.31	327.33	0
2024-08-16	330.31	330.31	330.31	330.31	327.33	0
2024-08-15	330.31	330.31	330.31	330.31	327.33	0
2024-08-14	330.31	330.31	330.31	330.31	327.33	0
2024-08-13	330.31	330.31	330.31	330.31	327.33	0
2024-08-12	330.31	330.31	330.31	330.31	327.33	0
2024-08-09	330.31	330.31	330.31	330.31	327.33	0
2024-08-08	330.31	330.31	330.31	330.31	327.33	0
2024-08-07	330.31	330.31	330.31	330.31	327.33	0
2024-08-06	330.31	330.31	330.31	330.31	327.33	1
2024-08-05	317.79	317.79	317.79	317.79	314.92	30
2024-08-02	333.20	333.20	333.20	333.20	330.19	1
2024-08-01	363.00	363.00	363.00	363.00	359.72	0
2024-07-31	363.00	363.00	363.00	363.00	359.72	0
2024-07-30	363.00	363.00	363.00	363.00	359.72	1
2024-07-29	351.42	351.42	351.42	351.42	348.25	0
2024-07-26	351.42	351.42	351.42	351.42	348.25	0
2024-07-25	351.42	351.42	351.42	351.42	348.25	0
2024-07-24	351.42	351.42	351.42	351.42	348.25	0
2024-07-23	351.42	351.42	351.42	351.42	348.25	0
2024-07-22	351.42	351.42	351.42	351.42	348.25	0
2024-07-19	351.42	351.42	351.42	351.42	348.25	0
2024-07-18	351.42	351.42	351.42	351.42	348.25	0
2024-07-17	351.42	351.42	351.42	351.42	348.25	0
2024-07-16	351.42	351.42	351.42	351.42	348.25	0
2024-07-15	351.42	351.42	351.42	351.42	348.25	0
2024-07-12	351.42	351.42	351.42	351.42	348.25	0
2024-07-11	351.42	351.42	351.42	351.42	348.25	2
2024-07-10	351.42	351.42	351.42	351.42	348.25	0
2024-07-09	351.42	351.42	351.42	351.42	348.25	3
2024-07-08	351.42	351.42	351.42	351.42	348.25	0
2024-07-05	351.42	351.42	351.42	351.42	348.25	0
2024-07-04	351.42	351.42	351.42	351.42	348.25	0
2024-07-03	351.42	351.42	351.42	351.42	348.25	0
2024-07-02	351.42	351.42	351.42	351.42	348.25	0
2024-07-01	351.42	351.42	351.42	351.42	348.25	0
2024-06-28	350.00	351.42	350.00	351.42	348.25	52
2024-06-27	349.42	349.42	349.42	349.42	346.27	0
2024-06-26	349.42	349.42	349.42	349.42	346.27	31
2024-06-25	332.38	332.38	332.38	332.38	329.38	0
2024-06-24	332.38	332.38	332.38	332.38	329.38	0
2024-06-21	332.38	332.38	332.38	332.38	329.38	0
2024-06-20	332.38	332.38	332.38	332.38	329.38	0
2024-06-19	332.38	332.38	332.38	332.38	329.38	0
2024-06-18	332.38	332.38	332.38	332.38	329.38	0
2024-06-17	332.01	333.82	332.01	332.38	329.38	4
2024-06-14	306.60	306.60	306.60	306.60	303.83	0
2024-06-13	306.60	306.60	306.60	306.60	303.83	0
2024-06-12	306.60	306.60	306.60	306.60	303.83	0
2024-06-11	306.60	306.60	306.60	306.60	303.83	0
2024-06-10	306.60	306.60	306.60	306.60	303.83	0
2024-06-07	306.60	306.60	306.60	306.60	303.83	0
2024-06-06	306.60	306.60	306.60	306.60	303.83	0
2024-06-05	304.80	306.60	304.80	306.60	303.83	100
2024-06-04	303.00	303.00	303.00	303.00	300.27	1
2024-06-03	333.00	333.00	298.74	298.74	296.04	5
2024-05-31	347.20	347.20	347.20	347.20	344.07	0
2024-05-29	347.20	347.20	347.20	347.20	344.07	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.8304 USD
2026-05-26	0.7982 USD
2026-03-03	0.8502 USD
2025-11-17	0.7306 USD
2025-08-26	0.7207 USD
2025-05-27	0.7434 USD
2025-02-28	0.7800 USD
2020-03-09	0.8486 USD
2020-03-06	0.5622 USD
2019-11-18	0.6985 USD
2019-11-14	0.5600 USD
2019-08-21	0.6899 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.