EXPAND ENERGY Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 72.370 | 72.805 | 71.541 | 71.610 | 67.812 | 1,474,900 |
| 2024-08-21 | 73.810 | 73.910 | 71.950 | 72.370 | 68.531 | 1,095,700 |
| 2024-08-20 | 74.000 | 74.260 | 72.525 | 73.180 | 69.298 | 1,131,700 |
| 2024-08-19 | 73.200 | 74.550 | 73.200 | 74.180 | 70.245 | 1,367,600 |
| 2024-08-16 | 72.040 | 73.200 | 72.040 | 72.930 | 69.062 | 927,900 |
| 2024-08-15 | 71.750 | 73.410 | 71.750 | 73.060 | 69.185 | 1,155,900 |
| 2024-08-14 | 72.660 | 72.660 | 71.990 | 72.170 | 67.798 | 908,400 |
| 2024-08-13 | 72.840 | 72.955 | 71.990 | 72.250 | 67.873 | 1,078,200 |
| 2024-08-12 | 72.790 | 73.960 | 72.790 | 73.370 | 68.925 | 942,500 |
| 2024-08-09 | 72.600 | 73.150 | 71.650 | 72.520 | 68.126 | 984,700 |
| 2024-08-08 | 71.470 | 73.490 | 71.450 | 72.430 | 68.042 | 1,499,900 |
| 2024-08-07 | 71.990 | 72.870 | 71.390 | 71.510 | 67.178 | 1,558,800 |
| 2024-08-06 | 71.530 | 72.170 | 70.680 | 70.720 | 66.435 | 2,101,000 |
| 2024-08-05 | 70.070 | 71.550 | 69.420 | 71.100 | 66.792 | 3,539,700 |
| 2024-08-02 | 74.780 | 74.780 | 71.470 | 72.430 | 68.042 | 4,369,700 |
| 2024-08-01 | 76.800 | 77.230 | 74.515 | 75.040 | 70.494 | 2,487,900 |
| 2024-07-31 | 76.750 | 77.269 | 76.030 | 76.330 | 71.705 | 2,274,400 |
| 2024-07-30 | 75.460 | 77.280 | 75.050 | 76.240 | 71.621 | 3,904,000 |
| 2024-07-29 | 77.830 | 77.830 | 75.960 | 76.570 | 71.931 | 3,032,200 |
| 2024-07-26 | 77.430 | 78.750 | 76.490 | 77.790 | 73.077 | 3,769,000 |
| 2024-07-25 | 77.790 | 78.320 | 77.260 | 77.400 | 72.711 | 1,840,700 |
| 2024-07-24 | 80.230 | 80.620 | 77.595 | 77.660 | 72.955 | 1,848,600 |
| 2024-07-23 | 80.790 | 80.985 | 78.950 | 79.970 | 75.125 | 2,007,000 |
| 2024-07-22 | 81.020 | 81.635 | 80.540 | 81.360 | 76.431 | 1,493,600 |
| 2024-07-19 | 80.990 | 81.240 | 79.840 | 81.010 | 76.102 | 1,556,000 |
| 2024-07-18 | 82.840 | 83.000 | 81.210 | 81.340 | 76.412 | 1,503,200 |
| 2024-07-17 | 83.010 | 84.250 | 81.930 | 82.050 | 77.079 | 2,550,000 |
| 2024-07-16 | 83.700 | 83.760 | 82.660 | 82.830 | 77.812 | 1,877,400 |
| 2024-07-15 | 83.580 | 84.245 | 83.030 | 83.770 | 78.695 | 1,285,200 |
| 2024-07-12 | 84.280 | 84.385 | 83.270 | 83.480 | 78.422 | 1,575,700 |
| 2024-07-11 | 83.560 | 84.130 | 82.760 | 83.480 | 78.422 | 1,472,000 |
| 2024-07-10 | 82.510 | 83.120 | 81.950 | 83.020 | 77.990 | 1,201,600 |
| 2024-07-09 | 82.450 | 82.810 | 81.750 | 82.540 | 77.539 | 1,776,900 |
| 2024-07-08 | 82.420 | 83.250 | 81.950 | 82.600 | 77.596 | 1,158,600 |
| 2024-07-05 | 83.310 | 83.660 | 81.800 | 82.310 | 77.323 | 1,995,900 |
| 2024-07-03 | 83.050 | 84.090 | 82.980 | 83.630 | 78.563 | 792,800 |
| 2024-07-02 | 82.670 | 83.625 | 82.180 | 83.020 | 77.990 | 1,558,600 |
| 2024-07-01 | 82.190 | 82.930 | 81.430 | 82.500 | 77.502 | 1,468,500 |
| 2024-06-28 | 83.140 | 83.310 | 81.750 | 82.190 | 77.210 | 1,814,800 |
| 2024-06-27 | 83.050 | 83.460 | 82.000 | 82.320 | 77.333 | 1,469,500 |
| 2024-06-26 | 83.400 | 83.550 | 82.315 | 82.740 | 77.727 | 1,441,300 |
| 2024-06-25 | 84.520 | 84.520 | 83.140 | 83.620 | 78.554 | 1,416,400 |
| 2024-06-24 | 83.050 | 85.330 | 82.875 | 84.780 | 79.644 | 1,973,700 |
| 2024-06-21 | 84.000 | 84.210 | 82.270 | 82.420 | 77.427 | 4,788,100 |
| 2024-06-20 | 83.680 | 84.645 | 83.250 | 83.945 | 78.859 | 1,296,900 |
| 2024-06-18 | 84.940 | 85.180 | 83.850 | 83.950 | 78.864 | 1,445,600 |
| 2024-06-17 | 85.430 | 86.140 | 84.190 | 84.630 | 79.503 | 1,494,400 |
| 2024-06-14 | 85.620 | 85.930 | 84.990 | 85.140 | 79.982 | 1,484,200 |
| 2024-06-13 | 86.640 | 87.190 | 85.300 | 86.050 | 80.837 | 1,023,100 |
| 2024-06-12 | 89.320 | 89.560 | 86.980 | 87.170 | 81.889 | 1,168,900 |
| 2024-06-11 | 88.500 | 89.495 | 87.930 | 88.710 | 83.335 | 1,028,100 |
| 2024-06-10 | 88.290 | 89.700 | 88.120 | 88.940 | 83.551 | 1,048,700 |
| 2024-06-07 | 87.620 | 88.540 | 87.490 | 88.290 | 82.941 | 1,036,600 |
| 2024-06-06 | 88.750 | 89.100 | 88.000 | 88.310 | 82.960 | 1,152,200 |
| 2024-06-05 | 88.690 | 89.185 | 87.840 | 88.800 | 83.420 | 1,359,200 |
| 2024-06-04 | 90.560 | 90.750 | 87.880 | 88.560 | 83.195 | 2,748,800 |
| 2024-06-03 | 91.470 | 92.075 | 89.790 | 90.985 | 85.473 | 2,051,600 |
| 2024-05-31 | 90.330 | 91.650 | 89.665 | 90.930 | 85.421 | 1,653,300 |
| 2024-05-30 | 89.620 | 90.655 | 89.430 | 89.910 | 84.463 | 1,302,500 |
| 2024-05-29 | 89.770 | 89.810 | 88.830 | 89.330 | 83.918 | 957,900 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2020-04-15 | 1:200 |
| 2014-07-01 | 1057:1000 |
| 2008-03-26 | 2:1 |
| 2005-11-18 | 2:1 |
| 2005-06-06 | 2:1 |
| 1997-01-02 | 2:1 |
| 1996-07-01 | 3:2 |
| 1995-12-29 | 3:2 |
| 1994-12-19 | 2:1 |
| 1993-08-06 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.5750 USD |
| 2026-05-14 | 0.5750 USD |
| 2026-03-05 | 0.5750 USD |
| 2025-11-13 | 0.5750 USD |
| 2025-08-14 | 1.4650 USD |
| 2025-05-15 | 0.5750 USD |
| 2025-03-11 | 0.5750 USD |
| 2024-11-14 | 0.5750 USD |
| 2024-08-15 | 0.5750 USD |
| 2024-05-15 | 0.7150 USD |
| 2024-03-06 | 0.5750 USD |
| 2023-11-15 | 0.5750 USD |
| 2023-08-16 | 0.5750 USD |
| 2023-05-17 | 1.1800 USD |
| 2023-03-06 | 1.2900 USD |
| 2022-11-14 | 3.1600 USD |
| 2022-08-16 | 2.3200 USD |
| 2022-05-18 | 2.3400 USD |
| 2022-03-04 | 1.7680 USD |
| 2021-11-23 | 0.4380 USD |
| 2021-08-23 | 0.3440 USD |
| 2021-05-21 | 0.3440 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.