EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	79.640	80.120	78.010	78.320	72.489	1,595,300
2023-12-01	79.950	81.150	79.800	80.600	74.600	1,247,000
2023-11-30	80.580	81.670	79.350	80.310	74.331	2,007,700
2023-11-29	81.500	81.500	79.720	79.765	73.827	1,436,100
2023-11-28	81.840	81.840	80.500	80.980	74.951	1,647,700
2023-11-27	81.450	81.810	80.590	81.560	75.488	1,473,400
2023-11-24	81.500	82.900	81.470	82.150	76.034	556,900
2023-11-22	80.390	82.700	79.940	81.810	75.720	985,200
2023-11-21	81.610	82.130	80.195	81.670	75.590	1,616,200
2023-11-20	81.240	82.320	80.800	81.760	75.673	949,900
2023-11-17	81.590	82.610	81.190	81.580	75.507	1,163,800
2023-11-16	82.410	83.160	80.350	81.130	75.090	2,017,500
2023-11-15	81.210	83.710	80.980	83.250	77.052	1,666,800
2023-11-14	80.150	81.870	80.000	81.540	74.938	1,093,200
2023-11-13	80.150	80.850	79.330	80.010	73.531	1,257,100
2023-11-10	81.000	81.175	78.270	79.090	72.686	2,232,100
2023-11-09	81.580	81.970	80.415	80.490	73.973	953,500
2023-11-08	82.150	83.000	81.370	81.400	74.809	1,602,100
2023-11-07	84.370	84.580	81.490	82.590	75.903	2,276,600
2023-11-06	88.660	89.090	84.880	85.220	78.320	2,892,200
2023-11-03	89.170	89.950	88.640	89.360	82.124	1,617,500
2023-11-02	86.910	88.950	86.650	88.700	81.518	1,615,300
2023-11-01	88.000	88.750	84.290	86.910	79.873	2,233,000
2023-10-31	86.320	86.750	85.470	86.080	79.110	1,509,300
2023-10-30	85.290	85.900	84.460	85.600	78.669	1,337,800
2023-10-27	86.850	87.490	84.985	85.790	78.843	1,048,900
2023-10-26	85.470	87.610	84.250	87.080	80.029	1,167,500
2023-10-25	87.130	87.290	85.250	86.650	79.634	1,787,300
2023-10-24	87.730	87.750	86.170	86.930	79.891	1,054,400
2023-10-23	87.180	87.610	86.250	86.850	79.818	1,679,000
2023-10-20	88.830	88.880	87.610	88.020	80.893	954,900
2023-10-19	88.810	89.970	88.130	88.770	81.582	1,831,700
2023-10-18	89.880	89.880	88.000	89.370	82.134	2,238,100
2023-10-17	89.090	91.000	87.070	89.590	82.336	4,885,400
2023-10-16	89.120	89.270	87.410	89.000	81.793	986,400
2023-10-13	89.750	89.920	88.870	88.920	81.720	1,280,600
2023-10-12	88.560	89.170	87.850	88.920	81.720	1,292,200
2023-10-11	88.030	88.570	86.810	88.200	81.058	1,625,000
2023-10-10	89.100	89.770	88.095	88.740	81.555	1,522,800
2023-10-09	88.680	89.600	88.397	89.100	81.885	1,840,500
2023-10-06	84.620	88.070	84.130	87.280	80.213	2,030,200
2023-10-05	81.750	84.240	81.570	83.980	77.180	1,398,900
2023-10-04	82.580	82.580	80.750	82.190	75.535	1,626,200
2023-10-03	83.460	84.120	81.900	82.970	76.252	1,368,500
2023-10-02	85.970	85.970	83.020	83.640	76.867	1,270,800
2023-09-29	86.900	87.060	85.830	86.230	79.248	934,000
2023-09-28	85.460	87.190	85.460	86.720	79.698	907,900
2023-09-27	84.000	86.030	83.960	85.620	78.687	1,271,900
2023-09-26	82.130	83.430	82.070	83.080	76.353	1,171,600
2023-09-25	81.920	83.425	81.861	83.090	76.362	702,300
2023-09-22	82.790	83.635	81.840	82.070	75.425	1,000,100
2023-09-21	83.870	84.210	82.290	82.700	76.004	1,480,200
2023-09-20	83.840	84.970	83.690	83.810	77.024	776,600
2023-09-19	86.180	86.670	84.310	84.670	77.814	973,600
2023-09-18	85.700	85.775	84.778	85.280	78.375	1,121,200
2023-09-15	87.170	87.175	84.840	85.450	78.531	2,615,400
2023-09-14	88.450	88.690	87.080	87.530	80.443	1,498,900
2023-09-13	88.610	88.765	86.760	87.250	80.185	1,453,600
2023-09-12	88.470	89.050	87.830	88.200	81.058	1,360,700
2023-09-11	89.240	89.310	87.235	87.420	80.341	1,124,500

← NewerPage 13 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.