Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	347.20	347.20	347.20	347.20	344.07	0
2024-05-27	347.20	347.20	347.20	347.20	344.07	0
2024-05-24	347.20	347.20	347.20	347.20	344.07	0
2024-05-23	347.20	347.20	347.20	347.20	344.07	0
2024-05-22	347.20	347.20	347.20	347.20	344.07	0
2024-05-21	347.20	347.20	347.20	347.20	344.07	0
2024-05-20	347.20	347.20	347.20	347.20	344.07	0
2024-05-17	347.20	347.20	347.20	347.20	344.07	0
2024-05-16	347.20	347.20	347.20	347.20	344.07	0
2024-05-15	347.20	347.20	347.20	347.20	344.07	0
2024-05-14	347.20	347.20	347.20	347.20	344.07	0
2024-05-13	347.20	347.20	347.20	347.20	344.07	0
2024-05-10	347.20	347.20	347.20	347.20	344.07	0
2024-05-09	347.20	347.20	347.20	347.20	344.07	0
2024-05-08	347.20	347.20	347.20	347.20	344.07	0
2024-05-07	347.20	347.20	347.20	347.20	344.07	0
2024-05-06	347.20	347.20	347.20	347.20	344.07	0
2024-05-03	347.20	347.20	347.20	347.20	344.07	0
2024-05-02	347.20	347.20	347.20	347.20	344.07	0
2024-04-30	347.20	347.20	347.20	347.20	344.07	0
2024-04-29	347.20	347.20	347.20	347.20	344.07	1
2024-04-26	352.00	352.00	352.00	352.00	348.82	0
2024-04-25	351.50	352.00	351.50	352.00	348.82	2
2024-04-24	350.00	351.55	348.60	348.60	345.45	66
2024-04-23	333.64	333.64	333.64	333.64	330.63	0
2024-04-22	333.64	333.64	333.64	333.64	330.63	0
2024-04-19	333.64	333.64	333.64	333.64	330.63	0
2024-04-18	333.64	333.64	333.64	333.64	330.63	0
2024-04-17	333.64	333.64	333.64	333.64	330.63	0
2024-04-16	333.64	333.64	333.64	333.64	330.63	0
2024-04-15	333.64	333.64	333.64	333.64	330.63	0
2024-04-12	333.64	333.64	333.64	333.64	330.63	0
2024-04-11	333.64	333.64	333.64	333.64	330.63	0
2024-04-10	333.64	333.64	333.64	333.64	330.63	0
2024-04-09	333.64	333.64	333.64	333.64	330.63	0
2024-04-08	333.64	333.64	333.64	333.64	330.63	0
2024-04-05	333.00	334.00	333.00	333.64	330.63	7
2024-04-04	334.00	334.00	334.00	334.00	330.99	1
2024-04-03	333.60	335.30	333.30	333.30	330.29	2,700
2024-04-02	333.10	333.10	332.10	332.50	329.50	1,550
2024-04-01	346.70	346.70	346.70	346.70	343.57	0
2024-03-28	346.70	346.70	346.70	346.70	343.57	250
2024-03-27	341.20	341.20	341.20	341.20	338.12	0
2024-03-26	341.20	341.20	341.20	341.20	338.12	0
2024-03-25	341.20	341.20	341.20	341.20	338.12	0
2024-03-22	341.20	341.20	341.20	341.20	338.12	500
2024-03-21	342.50	342.50	342.50	342.50	339.41	0
2024-03-20	342.50	342.50	342.50	342.50	339.41	0
2024-03-19	342.50	342.50	342.50	342.50	339.41	0
2024-03-18	342.50	342.50	342.50	342.50	339.41	0
2024-03-15	342.50	342.50	342.50	342.50	339.41	0
2024-03-14	342.50	342.50	342.50	342.50	339.41	0
2024-03-13	342.50	342.50	342.50	342.50	339.41	0
2024-03-12	342.50	342.50	342.50	342.50	339.41	250
2024-03-11	338.85	340.40	338.85	340.40	337.33	1,000
2024-03-08	339.18	339.18	339.18	339.18	336.12	0
2024-03-07	339.18	339.18	339.18	339.18	336.12	0
2024-03-06	339.18	339.18	339.18	339.18	336.12	0
2024-03-05	339.18	339.18	339.18	339.18	336.12	0
2024-03-04	339.18	339.18	339.18	339.18	336.12	0

← NewerPage 11 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.