Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	339.15	339.18	339.15	339.18	336.12	500
2024-02-29	338.50	341.25	338.50	341.25	338.17	750
2024-02-28	335.50	335.50	335.50	335.50	332.47	0
2024-02-27	336.00	336.00	335.50	335.50	332.47	2,000
2024-02-26	339.72	339.72	339.58	339.58	336.52	2
2024-02-23	329.44	329.44	329.44	329.44	326.47	0
2024-02-22	329.44	329.44	329.44	329.44	326.47	0
2024-02-21	329.44	329.44	329.44	329.44	326.47	0
2024-02-20	329.44	329.44	329.44	329.44	326.47	10
2024-02-19	343.00	343.00	343.00	343.00	339.90	0
2024-02-16	343.00	343.00	343.00	343.00	339.90	0
2024-02-15	340.34	343.00	340.34	343.00	339.90	200
2024-02-14	326.00	326.00	326.00	326.00	323.06	0
2024-02-09	324.00	328.80	324.00	326.00	323.06	95
2024-02-08	375.50	375.50	375.50	375.50	372.11	0
2024-02-07	375.50	375.50	375.50	375.50	372.11	0
2024-02-06	375.50	375.50	375.50	375.50	372.11	0
2024-02-05	375.50	375.50	375.50	375.50	372.11	1
2024-02-02	378.23	378.23	378.23	378.23	374.82	1
2024-02-01	362.20	362.20	362.20	362.20	358.93	10
2024-01-31	377.00	377.00	377.00	377.00	373.60	0
2024-01-30	380.00	381.00	377.00	377.00	373.60	12
2024-01-29	373.00	376.66	373.00	376.66	373.26	80
2024-01-26	377.34	377.34	374.68	374.68	371.30	30
2024-01-25	369.70	369.70	369.70	369.70	366.36	1
2024-01-24	365.30	365.30	365.30	365.30	362.00	0
2024-01-23	365.30	365.30	365.30	365.30	362.00	0
2024-01-22	365.30	365.30	365.30	365.30	362.00	0
2024-01-19	365.30	365.30	365.30	365.30	362.00	0
2024-01-18	363.40	365.30	363.40	365.30	362.00	2
2024-01-17	363.10	363.10	363.10	363.10	359.82	1
2024-01-16	367.20	367.92	367.20	367.92	364.60	190
2024-01-15	367.19	367.19	367.19	367.19	363.88	0
2024-01-12	367.19	367.19	367.19	367.19	363.88	0
2024-01-11	367.19	367.19	367.19	367.19	363.88	3
2024-01-10	377.30	377.30	377.30	377.30	373.90	1
2024-01-09	377.34	377.34	377.34	377.34	373.94	0
2024-01-08	377.34	377.34	377.34	377.34	373.94	0
2024-01-05	377.34	377.34	377.34	377.34	373.94	0
2024-01-04	377.34	377.34	377.34	377.34	373.94	0
2024-01-03	377.34	377.34	377.34	377.34	373.94	0
2024-01-02	377.34	377.34	377.34	377.34	373.94	0
2023-12-28	377.34	377.34	377.34	377.34	373.94	0
2023-12-27	377.34	377.34	377.34	377.34	373.94	0
2023-12-26	377.34	377.34	377.34	377.34	373.94	0
2023-12-22	377.25	377.34	377.25	377.34	373.94	81
2023-12-21	362.16	362.16	362.16	362.16	358.89	0
2023-12-20	362.16	362.16	362.16	362.16	358.89	0
2023-12-19	362.16	362.16	362.16	362.16	358.89	0
2023-12-18	362.16	362.16	362.16	362.16	358.89	4
2023-12-15	362.16	362.16	362.16	362.16	358.89	4
2023-12-14	362.88	362.88	362.88	362.88	359.61	29
2023-12-13	355.37	355.37	355.37	355.37	352.16	28
2023-12-12	341.10	341.10	341.10	341.10	338.02	0
2023-12-11	341.10	341.10	341.10	341.10	338.02	0
2023-12-08	341.10	341.10	341.10	341.10	338.02	0
2023-12-07	341.10	341.10	341.10	341.10	338.02	0
2023-12-06	341.10	341.10	341.10	341.10	338.02	1
2023-12-05	331.20	331.20	331.20	331.20	328.21	0
2023-12-04	331.20	331.20	331.20	331.20	328.21	0

← NewerPage 12 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.