EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	80.800	81.180	79.140	79.760	72.793	984,700
2023-06-13	79.970	81.340	79.730	80.560	73.523	1,135,700
2023-06-12	79.000	79.660	78.260	78.940	72.045	743,800
2023-06-09	81.250	81.450	79.640	79.900	72.921	1,029,300
2023-06-08	81.460	81.460	79.820	81.380	74.272	945,100
2023-06-07	79.840	82.050	79.540	81.240	74.144	1,635,700
2023-06-06	77.000	79.470	76.670	79.120	72.209	833,700
2023-06-05	81.000	81.000	77.380	77.690	70.904	1,168,100
2023-06-02	77.150	80.215	76.890	79.630	72.674	1,292,900
2023-06-01	75.560	76.790	75.240	76.150	69.498	1,172,800
2023-05-31	74.530	76.440	74.530	75.250	68.677	1,689,600
2023-05-30	76.390	76.500	74.160	75.520	68.923	1,556,900
2023-05-26	78.960	79.090	76.780	77.630	70.849	1,067,800
2023-05-25	78.820	79.670	78.375	78.960	72.063	1,079,400
2023-05-24	81.500	81.500	79.830	79.970	72.985	1,086,500
2023-05-23	82.890	82.910	80.570	80.780	73.724	1,298,100
2023-05-22	80.070	82.280	79.726	81.820	74.673	1,721,100
2023-05-19	82.860	83.050	80.855	81.220	74.126	1,519,900
2023-05-18	77.760	82.330	77.560	82.230	75.047	2,336,000
2023-05-17	79.460	79.600	77.525	78.260	71.424	1,806,400
2023-05-16	82.070	82.580	79.690	79.980	71.917	1,616,400
2023-05-15	80.760	82.390	80.145	82.010	73.742	1,638,000
2023-05-12	78.120	79.950	77.040	79.780	71.737	1,352,200
2023-05-11	76.970	77.830	76.800	77.260	69.471	831,500
2023-05-10	78.780	78.860	76.840	77.700	69.867	1,102,000
2023-05-09	78.000	78.420	77.260	78.090	70.217	2,007,500
2023-05-08	80.240	80.750	77.990	78.320	70.424	1,355,000
2023-05-05	79.210	80.240	77.780	78.640	70.712	1,431,400
2023-05-04	77.100	78.670	76.190	76.970	69.210	1,828,700
2023-05-03	76.830	78.780	74.830	77.030	69.264	2,402,900
2023-05-02	80.740	81.290	78.410	80.110	72.034	2,019,600
2023-05-01	81.710	82.960	81.340	82.240	73.949	1,044,700
2023-04-28	80.770	83.275	80.460	82.680	74.345	1,433,000
2023-04-27	79.330	81.000	78.860	80.360	72.259	1,191,600
2023-04-26	79.010	79.760	77.830	79.330	71.332	1,311,400
2023-04-25	81.550	81.565	79.350	79.820	71.773	1,281,900
2023-04-24	81.070	82.740	80.700	82.470	74.156	1,015,400
2023-04-21	80.910	81.250	79.900	80.850	72.699	1,096,000
2023-04-20	80.270	81.010	79.760	80.990	72.825	1,071,700
2023-04-19	80.000	81.350	79.680	80.930	72.771	764,200
2023-04-18	81.550	81.995	80.680	81.360	73.158	930,200
2023-04-17	82.000	82.195	81.184	81.590	73.365	1,406,200
2023-04-14	80.530	81.270	80.360	80.980	72.816	2,007,000
2023-04-13	78.640	80.880	78.610	80.530	72.411	1,781,800
2023-04-12	79.250	80.015	78.610	79.050	71.081	1,252,900
2023-04-11	77.570	78.920	77.270	78.870	70.919	1,522,800
2023-04-10	76.130	78.850	75.977	77.540	69.723	1,450,900
2023-04-06	76.370	76.565	74.960	75.280	67.691	846,500
2023-04-05	76.980	77.610	75.480	76.720	68.986	1,045,700
2023-04-04	77.270	77.480	75.000	76.310	68.617	1,421,500
2023-04-03	77.950	79.000	75.650	76.870	69.120	1,397,300
2023-03-31	75.720	76.680	75.350	76.040	68.374	883,000
2023-03-30	75.670	75.750	74.460	74.980	67.421	961,400
2023-03-29	76.330	76.330	74.930	75.110	67.538	1,066,000
2023-03-28	75.000	77.040	74.820	75.790	68.149	974,400
2023-03-27	74.440	76.170	73.530	75.380	67.781	1,225,700
2023-03-24	72.570	75.100	72.170	74.300	66.810	1,563,500
2023-03-23	74.100	74.760	72.230	73.150	65.775	1,783,200
2023-03-22	75.000	75.415	73.610	73.780	66.342	1,178,200
2023-03-21	74.660	75.770	73.520	74.940	67.385	1,279,800

← NewerPage 15 of 24 · 1,430 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.