Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	273.71	273.71	273.71	273.71	271.24	0
2023-09-04	273.71	273.71	273.71	273.71	271.24	0
2023-09-01	273.71	273.71	273.71	273.71	271.24	0
2023-08-31	273.71	273.71	273.71	273.71	271.24	0
2023-08-30	273.71	273.71	273.71	273.71	271.24	0
2023-08-29	273.71	273.71	273.71	273.71	271.24	0
2023-08-28	273.71	273.71	273.71	273.71	271.24	0
2023-08-25	273.71	273.71	273.71	273.71	271.24	0
2023-08-24	273.71	273.71	273.71	273.71	271.24	0
2023-08-23	273.71	273.71	273.71	273.71	271.24	0
2023-08-22	273.71	273.71	273.71	273.71	271.24	0
2023-08-21	273.71	273.71	273.71	273.71	271.24	0
2023-08-18	273.71	273.71	273.71	273.71	271.24	0
2023-08-17	273.71	273.71	273.71	273.71	271.24	0
2023-08-16	273.71	273.71	273.71	273.71	271.24	0
2023-08-15	245.53	273.71	245.53	273.71	271.24	4
2023-08-14	285.50	285.50	285.50	285.50	282.92	0
2023-08-11	285.50	285.50	285.50	285.50	282.92	0
2023-08-10	285.50	285.50	285.50	285.50	282.92	0
2023-08-09	285.50	285.50	285.50	285.50	282.92	0
2023-08-08	285.50	285.50	285.50	285.50	282.92	0
2023-08-07	285.50	285.50	285.50	285.50	282.92	0
2023-08-04	285.50	285.50	285.50	285.50	282.92	0
2023-08-03	285.50	285.50	285.50	285.50	282.92	0
2023-08-02	285.50	285.50	285.50	285.50	282.92	0
2023-08-01	285.50	285.50	285.50	285.50	282.92	0
2023-07-31	285.50	285.50	285.50	285.50	282.92	0
2023-07-28	284.33	285.50	284.33	285.50	282.92	6
2023-07-27	286.00	286.00	284.27	284.27	281.70	6
2023-07-26	280.00	282.22	280.00	282.00	279.46	144
2023-07-25	271.75	271.75	271.75	271.75	269.30	0
2023-07-24	271.75	271.75	271.75	271.75	269.30	0
2023-07-21	271.75	271.75	271.75	271.75	269.30	0
2023-07-20	271.75	271.75	271.75	271.75	269.30	0
2023-07-19	271.75	271.75	271.75	271.75	269.30	0
2023-07-18	271.75	271.75	271.75	271.75	269.30	0
2023-07-17	271.75	271.75	271.75	271.75	269.30	0
2023-07-14	271.75	271.75	271.75	271.75	269.30	0
2023-07-13	271.75	271.75	271.75	271.75	269.30	0
2023-07-12	271.75	271.75	271.75	271.75	269.30	0
2023-07-11	271.75	271.75	271.75	271.75	269.30	0
2023-07-10	271.75	271.75	271.75	271.75	269.30	0
2023-07-07	271.75	271.75	271.75	271.75	269.30	0
2023-07-06	271.75	271.75	271.75	271.75	269.30	0
2023-07-05	272.92	272.92	271.75	271.75	269.30	367
2023-07-04	235.70	235.70	235.70	235.70	233.57	0
2023-07-03	235.70	235.70	235.70	235.70	233.57	0
2023-06-30	235.70	235.70	235.70	235.70	233.57	0
2023-06-29	235.70	235.70	235.70	235.70	233.57	0
2023-06-28	235.70	235.70	235.70	235.70	233.57	0
2023-06-27	235.70	235.70	235.70	235.70	233.57	0
2023-06-26	235.70	235.70	235.70	235.70	233.57	0
2023-06-23	235.70	235.70	235.70	235.70	233.57	0
2023-06-22	235.70	235.70	235.70	235.70	233.57	0
2023-06-21	235.70	235.70	235.70	235.70	233.57	0
2023-06-20	235.70	235.70	235.70	235.70	233.57	0
2023-06-19	235.70	235.70	235.70	235.70	233.57	0
2023-06-16	235.70	235.70	235.70	235.70	233.57	0
2023-06-15	235.70	235.70	235.70	235.70	233.57	0
2023-06-14	235.70	235.70	235.70	235.70	233.57	0

← NewerPage 14 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.