EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	88.310	89.100	88.150	88.490	81.325	1,460,100
2023-09-07	88.260	88.875	87.320	87.640	80.544	1,852,200
2023-09-06	88.130	89.240	87.920	88.400	81.242	1,960,200
2023-09-05	89.880	90.600	88.630	88.760	81.573	1,719,700
2023-09-01	89.430	90.460	89.115	90.260	82.951	1,753,900
2023-08-31	87.990	88.560	87.640	88.210	81.067	1,440,200
2023-08-30	86.410	87.985	86.110	87.800	80.691	1,466,000
2023-08-29	85.470	86.430	84.895	86.360	79.367	853,600
2023-08-28	86.000	86.580	85.310	85.470	78.549	1,147,700
2023-08-25	84.990	85.615	83.920	85.130	78.237	1,061,700
2023-08-24	84.620	86.100	84.070	84.520	77.676	1,470,800
2023-08-23	85.450	85.586	84.840	84.900	78.025	1,476,400
2023-08-22	86.810	87.570	85.810	86.070	79.101	2,087,500
2023-08-21	85.930	87.370	85.930	86.780	79.753	2,515,400
2023-08-18	85.560	86.279	85.010	85.930	78.972	20,398,500
2023-08-17	87.500	88.159	86.150	86.250	79.266	8,740,000
2023-08-16	81.620	82.800	81.370	82.580	75.893	2,018,400
2023-08-15	83.500	83.770	82.580	82.870	75.631	1,366,000
2023-08-14	85.100	85.100	83.870	84.330	76.964	1,315,900
2023-08-11	85.310	86.090	84.570	84.950	77.530	1,230,100
2023-08-10	87.660	88.445	85.190	85.420	77.959	1,344,000
2023-08-09	89.010	89.060	87.610	87.780	80.113	1,561,900
2023-08-08	85.690	87.650	85.190	87.200	79.583	1,922,000
2023-08-07	86.060	87.570	85.460	86.900	79.309	1,379,400
2023-08-04	84.770	86.735	84.370	85.370	77.913	1,704,500
2023-08-03	83.090	85.040	81.960	84.020	76.681	1,313,000
2023-08-02	84.000	84.000	81.100	82.490	75.285	2,321,400
2023-08-01	83.360	84.470	82.155	84.450	77.073	2,037,900
2023-07-31	85.000	85.085	83.745	84.340	76.973	1,079,100
2023-07-28	83.260	84.960	82.450	84.480	77.101	3,016,900
2023-07-27	83.680	84.120	81.840	82.160	74.983	998,800
2023-07-26	82.000	83.450	81.810	83.320	76.042	817,900
2023-07-25	83.350	83.430	82.220	82.880	75.641	1,172,400
2023-07-24	83.450	83.970	83.025	83.420	76.133	879,100
2023-07-21	83.990	83.990	83.000	83.090	75.832	752,500
2023-07-20	83.180	83.735	82.230	83.470	76.179	915,700
2023-07-19	81.520	83.010	81.460	82.140	74.965	1,141,300
2023-07-18	81.170	83.040	81.010	81.510	74.390	1,322,000
2023-07-17	80.920	81.410	79.740	80.850	73.788	1,482,800
2023-07-14	83.250	83.410	80.850	81.120	74.034	1,272,200
2023-07-13	84.190	84.980	82.970	83.400	76.115	1,151,300
2023-07-12	84.270	84.980	83.670	84.110	76.763	1,270,700
2023-07-11	83.270	84.970	82.960	84.230	76.873	1,191,600
2023-07-10	82.760	83.010	81.900	82.840	75.604	1,143,600
2023-07-07	81.350	83.410	81.125	82.150	74.974	1,575,700
2023-07-06	82.900	83.035	80.350	81.300	74.199	1,108,400
2023-07-05	84.190	84.190	82.900	83.310	76.033	823,100
2023-07-03	83.700	84.744	83.570	83.790	76.471	421,600
2023-06-30	84.180	84.670	82.730	83.680	76.371	1,348,400
2023-06-29	81.530	84.030	81.290	84.000	76.663	1,454,700
2023-06-28	82.255	82.420	81.205	81.310	74.208	856,100
2023-06-27	81.000	82.450	80.200	81.820	74.673	1,114,800
2023-06-26	80.770	82.370	80.770	81.460	74.345	1,135,300
2023-06-23	80.010	81.250	79.990	80.590	73.551	1,315,100
2023-06-22	80.870	81.290	80.000	81.080	73.998	809,000
2023-06-21	80.980	82.800	80.930	81.860	74.710	978,700
2023-06-20	82.070	82.340	80.150	81.010	73.934	1,257,700
2023-06-16	81.800	82.970	81.750	82.360	75.166	1,057,000
2023-06-15	80.120	83.370	79.995	81.530	74.408	1,260,600
2023-06-14	80.800	81.180	79.140	79.760	72.793	984,700

← NewerPage 14 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.