EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	90.210	90.890	89.670	90.490	85.008	1,283,800
2024-05-24	89.680	90.220	89.045	89.720	84.284	934,600
2024-05-23	90.350	90.800	88.800	89.110	83.711	1,360,200
2024-05-22	90.560	90.560	88.570	89.750	84.312	1,021,100
2024-05-21	90.940	91.910	90.330	90.730	85.233	1,277,100
2024-05-20	91.490	92.976	91.160	91.600	86.050	1,526,500
2024-05-17	91.610	92.060	90.780	91.690	86.135	1,025,800
2024-05-16	91.410	92.280	91.010	91.110	85.590	1,526,600
2024-05-15	90.270	91.420	89.200	91.250	85.722	2,030,700
2024-05-14	88.280	90.910	88.280	90.810	84.637	1,865,800
2024-05-13	87.460	88.810	87.050	88.390	82.381	1,429,400
2024-05-10	88.270	88.950	86.290	87.120	81.197	1,259,700
2024-05-09	88.960	89.230	88.170	88.300	82.297	1,404,600
2024-05-08	88.130	88.820	87.650	88.370	82.362	1,195,100
2024-05-07	89.080	90.015	88.580	88.620	82.595	1,968,200
2024-05-06	87.420	89.890	87.420	89.080	83.024	2,000,300
2024-05-03	86.610	87.160	85.080	86.670	80.778	2,836,700
2024-05-02	87.470	87.760	86.140	86.790	80.890	2,047,900
2024-05-01	89.700	89.905	85.970	86.680	80.787	4,027,400
2024-04-30	92.850	93.580	89.790	89.880	83.770	2,014,500
2024-04-29	91.925	93.150	91.780	92.960	86.640	2,159,800
2024-04-26	91.070	92.250	90.540	92.060	85.802	1,515,500
2024-04-25	90.550	91.540	89.890	91.470	85.252	1,471,700
2024-04-24	88.310	90.820	87.940	90.690	84.525	1,795,300
2024-04-23	87.970	88.950	87.270	88.530	82.512	1,186,500
2024-04-22	87.130	89.120	86.620	88.410	82.400	1,235,200
2024-04-19	87.140	88.095	86.670	87.510	81.561	1,217,200
2024-04-18	87.590	87.870	86.970	87.320	81.384	1,081,100
2024-04-17	87.200	88.370	86.770	87.150	81.225	907,300
2024-04-16	87.110	87.705	85.445	87.270	81.337	1,547,400
2024-04-15	88.750	89.240	87.120	87.560	81.607	1,645,700
2024-04-12	88.640	90.150	87.890	88.590	82.567	1,577,300
2024-04-11	90.060	90.060	87.200	87.980	81.999	2,102,900
2024-04-10	89.210	90.320	88.880	90.000	83.882	1,395,200
2024-04-09	90.260	90.740	88.900	89.910	83.798	1,194,300
2024-04-08	89.600	90.505	89.080	90.190	84.059	1,686,100
2024-04-05	88.770	89.860	87.990	89.510	83.425	1,880,100
2024-04-04	90.120	91.030	89.010	89.320	83.248	1,233,400
2024-04-03	89.500	90.320	88.990	90.300	84.161	1,483,000
2024-04-02	89.860	89.900	88.380	88.970	82.922	1,241,600
2024-04-01	89.340	90.000	88.500	89.750	83.649	1,316,800
2024-03-28	88.000	89.120	87.780	88.830	82.791	1,993,000
2024-03-27	85.350	87.870	85.230	87.730	81.766	1,619,400
2024-03-26	86.790	87.360	85.680	85.730	79.902	1,746,900
2024-03-25	86.550	87.410	86.240	86.780	80.880	1,550,900
2024-03-22	86.090	86.400	85.625	86.310	80.442	1,186,000
2024-03-21	86.320	86.910	86.130	86.250	80.387	1,669,300
2024-03-20	84.100	86.690	84.000	86.190	80.331	1,280,400
2024-03-19	83.520	84.960	83.160	84.660	78.905	1,775,300
2024-03-18	83.680	84.130	82.810	83.480	77.805	1,779,000
2024-03-15	84.320	84.870	83.140	83.470	77.796	7,173,600
2024-03-14	84.960	85.310	83.440	84.400	78.662	2,550,200
2024-03-13	83.750	85.465	83.750	84.960	79.184	2,628,000
2024-03-12	83.540	84.440	83.130	83.740	78.047	2,590,000
2024-03-11	81.890	83.510	81.270	83.350	77.684	2,699,300
2024-03-08	81.980	82.540	81.490	82.010	76.435	985,100
2024-03-07	81.990	82.170	81.230	81.530	75.987	1,226,200
2024-03-06	83.160	83.230	81.685	81.920	76.351	1,346,000
2024-03-05	82.330	83.630	81.910	82.920	76.747	2,324,900
2024-03-04	83.910	84.260	82.350	82.420	76.284	2,619,100

← NewerPage 11 of 24 · 1,429 trading daysOlder →

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.