Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	235.70	235.70	235.70	235.70	233.57	0
2023-06-12	235.70	235.70	235.70	235.70	233.57	0
2023-06-09	235.70	235.70	235.70	235.70	233.57	0
2023-06-07	235.70	235.70	235.70	235.70	233.57	0
2023-06-06	235.70	235.70	235.70	235.70	233.57	0
2023-06-05	235.70	235.70	235.70	235.70	233.57	0
2023-06-02	235.70	235.70	235.70	235.70	233.57	0
2023-06-01	235.70	235.70	235.70	235.70	233.57	0
2023-05-31	235.70	235.70	235.70	235.70	233.57	0
2023-05-30	235.70	235.70	235.70	235.70	233.57	0
2023-05-29	235.70	235.70	235.70	235.70	233.57	0
2023-05-26	235.70	235.70	235.70	235.70	233.57	0
2023-05-25	235.70	235.70	235.70	235.70	233.57	0
2023-05-24	235.70	235.70	235.70	235.70	233.57	0
2023-05-23	235.70	235.70	235.70	235.70	233.57	2
2023-05-22	229.60	229.60	229.60	229.60	227.53	0
2023-05-19	229.60	229.60	229.60	229.60	227.53	0
2023-05-18	229.60	229.60	229.60	229.60	227.53	0
2023-05-17	229.60	229.60	229.60	229.60	227.53	0
2023-05-16	229.60	229.60	229.60	229.60	227.53	0
2023-05-15	229.60	229.60	229.60	229.60	227.53	0
2023-05-12	229.60	229.60	229.60	229.60	227.53	0
2023-05-11	229.60	229.60	229.60	229.60	227.53	0
2023-05-10	229.60	229.60	229.60	229.60	227.53	0
2023-05-09	229.60	229.60	229.60	229.60	227.53	0
2023-05-08	229.60	229.60	229.60	229.60	227.53	0
2023-05-05	229.60	229.60	229.60	229.60	227.53	0
2023-05-04	229.60	229.60	229.60	229.60	227.53	0
2023-05-03	229.60	229.60	229.60	229.60	227.53	0
2023-05-02	229.60	229.60	229.60	229.60	227.53	0
2023-04-28	229.60	229.60	229.60	229.60	227.53	0
2023-04-27	229.60	229.60	229.60	229.60	227.53	0
2023-04-26	229.60	229.60	229.60	229.60	227.53	0
2023-04-25	229.60	229.60	229.60	229.60	227.53	0
2023-04-24	229.60	229.60	229.60	229.60	227.53	0
2023-04-20	229.60	229.60	229.60	229.60	227.53	0
2023-04-19	229.60	229.60	229.60	229.60	227.53	0
2023-04-18	229.60	229.60	229.60	229.60	227.53	0
2023-04-17	229.60	229.60	229.60	229.60	227.53	2
2023-04-14	225.90	225.90	225.90	225.90	223.86	0
2023-04-13	225.90	225.90	225.90	225.90	223.86	0
2023-04-12	225.90	225.90	225.90	225.90	223.86	0
2023-04-11	225.90	225.90	225.90	225.90	223.86	2
2023-04-10	232.90	232.90	228.30	228.30	226.24	10
2023-04-06	245.50	245.50	245.50	245.50	243.28	0
2023-04-05	245.50	245.50	245.50	245.50	243.28	0
2023-04-04	245.50	245.50	245.50	245.50	243.28	0
2023-04-03	245.50	245.50	245.50	245.50	243.28	0
2023-03-31	245.50	245.50	245.50	245.50	243.28	0
2023-03-30	245.50	245.50	245.50	245.50	243.28	0
2023-03-29	245.50	245.50	245.50	245.50	243.28	0
2023-03-28	245.50	245.50	245.50	245.50	243.28	0
2023-03-27	245.50	245.50	245.50	245.50	243.28	0
2023-03-24	245.50	245.50	245.50	245.50	243.28	0
2023-03-23	245.50	245.50	245.50	245.50	243.28	0
2023-03-22	245.50	245.50	245.50	245.50	243.28	0
2023-03-21	245.50	245.50	245.50	245.50	243.28	0
2023-03-20	245.50	245.50	245.50	245.50	243.28	0
2023-03-17	211.03	245.50	211.03	245.50	243.28	20
2023-03-16	277.89	277.89	277.89	277.89	275.38	0

← NewerPage 15 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.