EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	72.210	74.760	71.930	73.740	66.306	1,655,200
2023-03-17	72.290	72.855	71.030	72.070	64.804	2,739,400
2023-03-16	70.020	73.540	69.680	73.250	65.865	1,913,700
2023-03-15	71.530	72.775	69.750	71.660	64.436	2,395,900
2023-03-14	74.500	76.520	73.610	74.720	67.187	974,300
2023-03-13	73.210	75.740	72.280	74.260	66.774	1,321,100
2023-03-10	76.390	77.380	74.610	75.180	67.601	1,195,500
2023-03-09	78.750	79.658	76.500	76.530	68.815	1,065,600
2023-03-08	78.750	80.100	77.620	78.430	70.523	1,495,400
2023-03-07	79.240	79.970	78.590	79.170	71.189	1,274,500
2023-03-06	81.020	81.525	78.665	79.480	71.467	2,588,400
2023-03-03	80.500	84.260	80.500	84.170	74.525	1,791,600
2023-03-02	81.350	82.360	80.590	82.080	72.674	1,409,400
2023-03-01	80.100	81.980	79.010	81.340	72.019	1,547,400
2023-02-28	82.460	82.745	79.510	80.810	71.550	2,212,200
2023-02-27	86.010	86.590	81.450	81.930	72.541	1,987,900
2023-02-24	80.790	85.600	80.350	85.400	75.614	2,603,600
2023-02-23	81.000	82.420	79.480	80.920	71.647	2,073,500
2023-02-22	80.500	81.120	77.930	79.700	70.567	2,955,600
2023-02-21	79.420	79.830	77.170	78.040	69.097	2,460,200
2023-02-17	82.300	82.610	79.600	80.090	70.912	1,773,800
2023-02-16	83.450	85.400	82.700	83.910	74.294	1,702,100
2023-02-15	83.060	83.890	82.210	83.160	73.630	1,113,000
2023-02-14	83.540	84.541	82.745	83.870	74.259	862,300
2023-02-13	82.660	83.990	82.120	83.470	73.905	1,087,900
2023-02-10	83.280	83.910	81.750	83.840	74.232	1,701,500
2023-02-09	82.220	83.150	81.190	82.180	72.763	1,486,900
2023-02-08	85.000	85.770	81.250	81.980	72.586	2,067,200
2023-02-07	83.210	85.160	82.810	85.090	75.339	1,577,900
2023-02-06	84.600	85.030	82.300	82.860	73.365	1,197,000
2023-02-03	85.750	86.850	84.000	84.600	74.905	1,753,600
2023-02-02	84.350	85.880	83.500	85.480	75.684	1,874,100
2023-02-01	85.590	86.870	82.480	83.780	74.179	1,995,200
2023-01-31	86.380	87.210	85.470	86.720	76.782	1,441,300
2023-01-30	87.100	87.375	85.900	86.240	76.357	1,209,200
2023-01-27	88.050	88.950	87.045	87.640	77.597	1,462,900
2023-01-26	91.430	91.865	85.650	87.860	77.792	3,265,500
2023-01-25	91.500	91.600	89.275	91.200	80.749	1,006,200
2023-01-24	92.360	92.535	90.770	91.840	81.316	1,226,400
2023-01-23	91.820	92.980	90.960	92.230	81.661	1,183,500
2023-01-20	91.810	93.120	90.364	90.875	80.461	1,179,600
2023-01-19	88.220	90.990	86.870	90.900	80.483	1,890,700
2023-01-18	90.480	91.840	88.300	88.820	78.642	2,380,400
2023-01-17	92.640	92.990	89.650	90.480	80.111	1,526,300
2023-01-13	91.030	91.350	89.720	91.210	80.758	890,800
2023-01-12	91.160	92.277	90.590	91.490	81.006	973,700
2023-01-11	89.880	90.713	87.515	89.570	79.306	1,378,500
2023-01-10	89.280	89.605	86.590	88.370	78.243	1,938,500
2023-01-09	89.660	91.170	88.700	89.190	78.969	1,991,400
2023-01-06	85.400	87.830	84.990	87.790	77.730	1,505,100
2023-01-05	88.970	89.140	84.595	84.890	75.162	2,333,100
2023-01-04	84.800	89.700	84.570	89.280	79.049	1,703,900
2023-01-03	93.065	93.530	85.815	86.130	76.260	1,985,800
2022-12-30	93.800	95.010	93.370	94.370	83.556	735,900
2022-12-29	92.820	95.190	92.600	94.580	83.742	655,100
2022-12-28	97.240	97.410	93.560	93.630	82.900	930,800
2022-12-27	98.120	99.490	97.670	98.710	87.398	1,054,100
2022-12-23	94.410	97.410	93.560	97.370	86.212	1,146,600
2022-12-22	98.100	98.330	92.880	93.880	83.122	1,343,500
2022-12-21	98.100	98.560	96.310	98.500	87.212	1,040,700

← NewerPage 16 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.