Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	528.32	528.84	522.08	525.72	520.98	56
2024-11-12	521.13	527.88	521.13	525.76	521.02	117
2024-11-11	531.44	541.32	531.44	533.00	528.19	221
2024-11-08	521.00	536.00	520.19	522.00	517.29	209
2024-11-07	492.45	497.84	492.45	496.37	491.89	5
2024-11-06	493.50	499.00	485.00	485.00	480.62	6
2024-11-05	473.29	477.05	473.29	475.64	471.35	23
2024-11-04	464.85	464.85	464.85	464.85	460.66	0
2024-11-01	464.85	464.85	464.85	464.85	460.66	1
2024-10-31	451.72	456.32	450.34	456.32	452.20	23
2024-10-30	461.70	468.28	461.70	468.28	464.05	5
2024-10-29	455.84	461.70	455.84	461.70	457.53	3
2024-10-28	448.50	448.50	448.50	448.50	444.45	3
2024-10-25	454.95	454.95	452.25	453.60	449.51	217
2024-10-24	457.19	457.19	456.25	456.25	452.13	21
2024-10-23	462.74	462.74	462.74	462.74	458.56	0
2024-10-22	462.74	462.74	462.74	462.74	458.56	0
2024-10-21	462.43	462.74	462.43	462.74	458.56	2
2024-10-18	420.00	420.00	420.00	420.00	416.21	0
2024-10-17	420.00	420.00	420.00	420.00	416.21	0
2024-10-16	420.00	420.00	420.00	420.00	416.21	0
2024-10-15	420.00	420.00	420.00	420.00	416.21	0
2024-10-14	420.00	420.00	420.00	420.00	416.21	2
2024-10-11	426.60	426.60	426.60	426.60	422.75	0
2024-10-10	426.60	426.60	426.60	426.60	422.75	0
2024-10-09	426.60	426.60	426.60	426.60	422.75	1
2024-10-08	421.51	423.00	421.48	421.48	417.68	4
2024-10-07	375.50	375.50	375.50	375.50	372.11	0
2024-10-04	375.50	375.50	375.50	375.50	372.11	0
2024-10-03	375.50	375.50	375.50	375.50	372.11	0
2024-10-02	375.50	375.50	375.50	375.50	372.11	0
2024-10-01	375.50	375.50	375.50	375.50	372.11	0
2024-09-30	375.50	375.50	375.50	375.50	372.11	0
2024-09-27	375.50	375.50	375.50	375.50	372.11	0
2024-09-26	375.50	375.50	375.50	375.50	372.11	0
2024-09-25	375.50	375.50	375.50	375.50	372.11	0
2024-09-24	375.50	375.50	375.50	375.50	372.11	0
2024-09-23	375.50	375.50	375.50	375.50	372.11	0
2024-09-20	375.50	375.50	375.50	375.50	372.11	0
2024-09-19	375.50	375.50	375.50	375.50	372.11	0
2024-09-18	375.50	375.50	375.50	375.50	372.11	0
2024-09-17	375.50	375.50	375.50	375.50	372.11	0
2024-09-16	375.50	375.50	375.50	375.50	372.11	0
2024-09-13	374.50	375.50	374.50	375.50	372.11	3
2024-09-12	330.31	330.31	330.31	330.31	327.33	0
2024-09-11	330.31	330.31	330.31	330.31	327.33	0
2024-09-10	330.31	330.31	330.31	330.31	327.33	0
2024-09-09	330.31	330.31	330.31	330.31	327.33	0
2024-09-06	330.31	330.31	330.31	330.31	327.33	0
2024-09-05	330.31	330.31	330.31	330.31	327.33	0
2024-09-04	330.31	330.31	330.31	330.31	327.33	0
2024-09-03	330.31	330.31	330.31	330.31	327.33	0
2024-09-02	330.31	330.31	330.31	330.31	327.33	0
2024-08-30	330.31	330.31	330.31	330.31	327.33	0
2024-08-29	330.31	330.31	330.31	330.31	327.33	0
2024-08-28	330.31	330.31	330.31	330.31	327.33	0
2024-08-27	330.31	330.31	330.31	330.31	327.33	0
2024-08-26	330.31	330.31	330.31	330.31	327.33	0
2024-08-23	330.31	330.31	330.31	330.31	327.33	0
2024-08-22	330.31	330.31	330.31	330.31	327.33	0

← NewerPage 9 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.