EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	95.300	96.700	94.780	95.680	84.716	1,094,300
2022-12-19	97.380	98.330	95.270	95.940	84.946	1,257,600
2022-12-16	97.100	98.650	95.730	97.650	86.460	4,033,300
2022-12-15	98.380	99.910	98.080	98.920	87.584	1,325,700
2022-12-14	100.75	101.28	98.880	99.160	87.797	2,055,000
2022-12-13	101.69	102.35	98.860	99.950	88.496	2,584,800
2022-12-12	96.840	99.485	95.820	98.970	87.629	2,156,000
2022-12-09	93.890	95.760	93.620	94.720	83.866	1,749,900
2022-12-08	97.890	98.420	93.550	94.110	83.325	1,114,600
2022-12-07	93.920	96.300	93.280	95.870	84.884	2,086,100
2022-12-06	94.650	97.740	92.913	93.720	82.980	2,041,600
2022-12-05	102.15	104.32	94.660	95.820	84.840	2,172,100
2022-12-02	101.33	102.55	100.31	101.75	90.090	1,801,500
2022-12-01	104.27	105.15	102.05	102.18	90.471	1,722,100
2022-11-30	100.45	103.92	99.350	103.50	91.639	9,147,000
2022-11-29	99.750	100.57	98.065	99.300	87.921	1,969,100
2022-11-28	99.850	100.81	98.010	98.240	86.982	1,952,100
2022-11-25	104.00	104.93	102.25	102.94	91.144	704,200
2022-11-23	102.32	104.20	101.70	103.46	91.604	1,130,100
2022-11-22	99.500	102.46	98.630	102.18	90.471	1,286,700
2022-11-21	97.790	98.690	94.040	98.080	86.841	1,509,000
2022-11-18	97.500	99.420	96.610	98.860	87.531	1,306,200
2022-11-17	98.710	99.950	97.450	99.880	88.434	1,039,500
2022-11-16	100.56	101.45	98.460	99.570	88.160	1,264,100
2022-11-15	99.915	102.71	98.800	102.28	90.559	1,528,800
2022-11-14	100.27	101.93	99.030	99.190	87.823	2,050,300
2022-11-11	103.94	106.25	101.02	102.43	87.877	2,321,400
2022-11-10	101.22	102.24	99.270	101.81	87.345	1,423,600
2022-11-09	102.26	102.73	98.620	98.710	84.686	1,617,200
2022-11-08	102.56	105.14	100.05	104.75	89.867	1,882,600
2022-11-07	102.86	105.44	102.00	104.23	89.421	2,247,400
2022-11-04	101.60	102.16	97.890	100.87	86.539	1,616,300
2022-11-03	102.40	103.40	98.440	99.120	85.037	2,672,400
2022-11-02	103.76	107.31	101.88	103.77	89.027	3,606,000
2022-11-01	103.37	103.91	101.10	102.67	88.083	2,091,800
2022-10-31	99.510	103.61	99.320	102.27	87.740	2,073,800
2022-10-28	98.600	99.500	95.800	97.860	83.956	1,091,800
2022-10-27	100.15	101.45	98.000	98.030	84.102	1,528,500
2022-10-26	99.250	100.47	97.880	98.800	84.763	2,198,700
2022-10-25	96.580	99.250	95.120	98.890	84.840	1,809,800
2022-10-24	96.810	98.780	95.510	96.710	82.970	1,645,000
2022-10-21	98.970	99.270	95.325	97.020	83.236	1,825,800
2022-10-20	100.80	101.65	97.930	98.840	84.797	1,126,600
2022-10-19	99.020	100.12	98.016	99.530	85.389	1,274,800
2022-10-18	97.370	99.950	96.770	98.490	84.497	1,912,800
2022-10-17	95.110	97.670	94.960	97.200	83.390	1,658,800
2022-10-14	99.950	100.42	95.070	95.320	81.777	1,806,700
2022-10-13	98.800	102.48	98.060	101.96	87.474	1,557,100
2022-10-12	95.730	101.20	94.905	99.510	85.372	1,992,800
2022-10-11	95.520	98.520	94.810	96.600	82.875	1,612,100
2022-10-10	102.70	105.45	97.340	97.630	83.759	1,719,700
2022-10-07	101.50	103.56	100.39	100.46	86.187	2,765,200
2022-10-06	101.83	103.87	101.03	101.65	87.208	2,414,400
2022-10-05	102.45	103.51	100.56	102.44	87.886	2,111,700
2022-10-04	101.84	103.37	100.57	102.24	87.714	2,946,900
2022-10-03	95.980	99.470	95.980	98.930	84.874	2,433,700
2022-09-30	91.970	95.390	91.610	94.210	80.825	1,801,500
2022-09-29	94.900	95.330	91.120	93.840	80.508	2,115,900
2022-09-28	91.960	95.840	91.950	95.490	81.923	1,686,100
2022-09-27	92.300	93.890	91.160	91.890	78.835	2,026,500

← NewerPage 17 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.