EXPAND ENERGY Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 83.290 | 83.670 | 82.430 | 82.810 | 76.645 | 1,539,500 |
| 2024-02-29 | 82.120 | 83.270 | 81.965 | 82.780 | 76.617 | 1,710,300 |
| 2024-02-28 | 81.610 | 82.560 | 81.230 | 82.050 | 75.942 | 1,276,900 |
| 2024-02-27 | 82.520 | 82.730 | 81.470 | 81.940 | 75.840 | 1,817,200 |
| 2024-02-26 | 82.130 | 82.735 | 81.460 | 81.980 | 75.877 | 1,640,100 |
| 2024-02-23 | 82.340 | 82.340 | 80.920 | 81.930 | 75.831 | 2,020,800 |
| 2024-02-22 | 82.340 | 83.580 | 81.380 | 83.280 | 77.080 | 2,421,000 |
| 2024-02-21 | 79.500 | 84.327 | 79.500 | 83.850 | 77.608 | 6,009,900 |
| 2024-02-20 | 78.380 | 78.940 | 77.540 | 77.650 | 71.869 | 1,984,000 |
| 2024-02-16 | 78.100 | 79.120 | 77.210 | 78.730 | 72.869 | 1,743,000 |
| 2024-02-15 | 76.570 | 79.110 | 76.000 | 78.090 | 72.277 | 2,168,800 |
| 2024-02-14 | 76.480 | 76.820 | 74.700 | 75.850 | 70.203 | 2,359,400 |
| 2024-02-13 | 76.860 | 76.990 | 75.590 | 76.430 | 70.740 | 1,989,100 |
| 2024-02-12 | 76.770 | 78.450 | 76.750 | 77.560 | 71.786 | 1,602,800 |
| 2024-02-09 | 77.070 | 77.230 | 76.390 | 76.830 | 71.110 | 1,923,800 |
| 2024-02-08 | 75.690 | 77.320 | 75.570 | 77.270 | 71.518 | 1,531,300 |
| 2024-02-07 | 76.430 | 76.880 | 75.000 | 76.040 | 70.379 | 1,879,600 |
| 2024-02-06 | 75.940 | 76.610 | 75.090 | 76.030 | 70.370 | 2,544,100 |
| 2024-02-05 | 76.110 | 76.230 | 74.760 | 75.350 | 69.741 | 1,876,600 |
| 2024-02-02 | 76.500 | 77.700 | 76.180 | 76.590 | 70.888 | 1,090,200 |
| 2024-02-01 | 77.230 | 78.119 | 76.460 | 76.930 | 71.203 | 1,640,100 |
| 2024-01-31 | 79.160 | 79.300 | 77.070 | 77.110 | 71.370 | 1,441,200 |
| 2024-01-30 | 76.990 | 79.210 | 76.780 | 79.120 | 73.230 | 1,978,700 |
| 2024-01-29 | 77.900 | 77.900 | 76.640 | 77.480 | 71.712 | 1,859,000 |
| 2024-01-26 | 77.580 | 77.960 | 75.975 | 77.510 | 71.740 | 2,081,900 |
| 2024-01-25 | 77.050 | 77.577 | 76.545 | 77.350 | 71.592 | 2,233,700 |
| 2024-01-24 | 75.360 | 76.812 | 75.020 | 76.440 | 70.749 | 2,512,900 |
| 2024-01-23 | 74.920 | 75.560 | 74.180 | 74.890 | 69.315 | 1,617,100 |
| 2024-01-22 | 75.450 | 76.235 | 74.420 | 75.310 | 69.704 | 1,803,100 |
| 2024-01-19 | 75.950 | 76.035 | 74.840 | 75.940 | 70.287 | 2,103,300 |
| 2024-01-18 | 76.970 | 76.970 | 75.410 | 76.350 | 70.666 | 2,650,900 |
| 2024-01-17 | 77.840 | 78.300 | 76.710 | 76.990 | 71.258 | 2,390,100 |
| 2024-01-16 | 82.000 | 82.380 | 78.220 | 78.660 | 72.804 | 4,122,800 |
| 2024-01-12 | 82.260 | 83.000 | 81.180 | 82.870 | 76.701 | 3,443,700 |
| 2024-01-11 | 79.970 | 82.990 | 78.600 | 79.620 | 73.693 | 7,821,800 |
| 2024-01-10 | 77.890 | 78.260 | 76.780 | 77.180 | 71.434 | 1,570,700 |
| 2024-01-09 | 79.290 | 79.290 | 77.355 | 78.350 | 72.517 | 1,892,900 |
| 2024-01-08 | 77.720 | 78.960 | 76.730 | 78.755 | 72.892 | 1,924,700 |
| 2024-01-05 | 76.850 | 80.050 | 75.720 | 79.200 | 73.304 | 5,818,500 |
| 2024-01-04 | 78.790 | 78.910 | 76.700 | 76.960 | 71.231 | 1,024,800 |
| 2024-01-03 | 76.540 | 78.100 | 76.000 | 77.940 | 72.138 | 1,071,400 |
| 2024-01-02 | 77.860 | 78.340 | 76.645 | 76.990 | 71.258 | 929,000 |
| 2023-12-29 | 77.600 | 77.840 | 76.840 | 76.940 | 71.212 | 741,500 |
| 2023-12-28 | 78.270 | 78.870 | 77.480 | 77.520 | 71.749 | 1,174,100 |
| 2023-12-27 | 77.950 | 78.390 | 77.520 | 78.100 | 72.286 | 1,165,900 |
| 2023-12-26 | 77.160 | 78.320 | 77.080 | 77.950 | 72.147 | 875,600 |
| 2023-12-22 | 77.220 | 77.800 | 76.480 | 77.280 | 71.527 | 1,440,800 |
| 2023-12-21 | 75.680 | 77.350 | 75.350 | 77.330 | 71.573 | 1,626,800 |
| 2023-12-20 | 76.850 | 77.680 | 75.120 | 75.180 | 69.583 | 2,145,900 |
| 2023-12-19 | 75.970 | 77.160 | 75.460 | 76.920 | 71.194 | 1,595,000 |
| 2023-12-18 | 77.180 | 77.450 | 76.110 | 76.300 | 70.620 | 1,513,100 |
| 2023-12-15 | 75.420 | 75.980 | 74.750 | 75.770 | 70.129 | 3,448,400 |
| 2023-12-14 | 75.050 | 76.690 | 74.640 | 75.770 | 70.129 | 1,939,800 |
| 2023-12-13 | 73.840 | 75.080 | 73.205 | 74.950 | 69.370 | 2,239,100 |
| 2023-12-12 | 73.700 | 74.580 | 73.140 | 73.760 | 68.269 | 1,808,500 |
| 2023-12-11 | 73.420 | 75.120 | 72.840 | 75.100 | 69.509 | 1,233,400 |
| 2023-12-08 | 75.160 | 76.300 | 74.210 | 75.050 | 69.463 | 1,543,800 |
| 2023-12-07 | 74.340 | 75.220 | 73.870 | 75.040 | 69.454 | 2,202,100 |
| 2023-12-06 | 75.910 | 76.670 | 73.890 | 73.950 | 68.445 | 2,383,700 |
| 2023-12-05 | 78.690 | 78.693 | 76.390 | 76.390 | 70.703 | 1,191,900 |
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.