EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	92.020	94.220	90.900	91.090	78.148	2,418,400
2022-09-23	93.930	94.000	90.585	92.930	79.727	3,189,500
2022-09-22	104.36	105.03	98.340	98.530	84.531	1,794,400
2022-09-21	104.80	105.36	101.46	102.08	87.577	1,450,800
2022-09-20	101.75	103.65	99.885	102.61	88.032	1,898,200
2022-09-19	98.020	102.60	97.540	102.26	87.731	1,643,100
2022-09-16	103.59	103.84	99.180	100.58	86.290	4,652,900
2022-09-15	101.64	104.20	101.00	103.59	88.872	1,817,800
2022-09-14	104.25	105.93	103.07	104.56	89.704	2,238,400
2022-09-13	102.91	104.99	100.63	101.43	87.019	1,661,700
2022-09-12	104.59	104.83	102.22	103.83	89.078	1,403,300
2022-09-09	102.46	104.27	102.15	102.78	88.177	1,713,100
2022-09-08	98.680	101.02	97.134	100.40	86.136	1,438,500
2022-09-07	94.500	98.014	92.878	97.740	83.853	1,719,600
2022-09-06	99.170	99.750	96.180	96.530	82.815	2,050,600
2022-09-02	101.44	101.48	99.090	99.740	85.569	1,400,100
2022-09-01	98.780	100.37	97.100	98.020	84.094	1,506,200
2022-08-31	95.170	101.66	94.850	100.49	86.213	2,416,100
2022-08-30	100.28	100.84	95.710	97.890	83.982	2,429,100
2022-08-29	102.39	105.50	101.50	103.77	89.027	1,275,900
2022-08-26	103.85	105.55	103.00	103.66	88.932	1,394,700
2022-08-25	104.16	104.45	102.93	103.80	89.052	1,535,600
2022-08-24	100.95	104.04	99.728	103.75	89.010	2,181,800
2022-08-23	102.00	103.64	98.945	100.37	86.110	2,999,300
2022-08-22	97.950	100.34	94.970	100.16	85.930	2,639,300
2022-08-19	100.10	100.27	96.330	96.330	82.644	3,748,000
2022-08-18	99.000	102.29	99.000	102.25	87.723	2,559,600
2022-08-17	97.370	98.915	96.230	98.330	84.360	2,159,200
2022-08-16	95.050	97.600	93.890	97.000	83.219	3,394,600
2022-08-15	95.060	96.720	92.500	95.900	80.284	1,990,500
2022-08-12	97.220	98.410	96.070	98.210	82.218	2,534,800
2022-08-11	96.500	97.350	94.320	97.310	81.465	5,400,900
2022-08-10	94.400	94.650	91.530	94.000	78.694	1,572,400
2022-08-09	94.500	96.850	94.190	94.630	79.221	2,863,100
2022-08-08	91.860	94.040	91.708	92.810	77.698	1,501,500
2022-08-05	87.170	92.580	86.500	92.000	77.020	1,694,800
2022-08-04	90.710	91.740	87.570	88.020	73.688	3,536,600
2022-08-03	92.670	95.365	87.810	91.530	76.626	4,381,400
2022-08-02	90.330	91.210	88.630	90.250	75.554	1,824,500
2022-08-01	92.190	92.190	88.420	90.420	75.697	1,701,100
2022-07-29	93.530	94.789	93.100	94.170	78.836	1,329,000
2022-07-28	93.320	93.890	90.240	92.890	77.765	1,401,600
2022-07-27	92.050	93.000	90.500	92.390	77.346	1,868,900
2022-07-26	94.380	94.550	92.130	92.190	77.179	1,625,300
2022-07-25	90.940	93.210	89.940	92.310	77.279	1,595,000
2022-07-22	90.860	92.520	89.640	89.750	75.136	991,700
2022-07-21	88.000	91.150	87.830	91.060	76.233	2,198,200
2022-07-20	87.500	92.000	86.890	91.860	76.902	2,953,800
2022-07-19	86.230	88.680	85.820	88.630	74.198	1,690,300
2022-07-18	85.890	87.990	85.520	86.720	72.599	1,695,600
2022-07-15	81.320	83.210	78.800	83.180	69.636	1,539,000
2022-07-14	79.290	80.446	75.225	79.000	66.136	2,460,500
2022-07-13	78.150	84.340	78.150	82.580	69.133	1,916,300
2022-07-12	76.610	79.370	76.521	78.700	65.885	1,792,600
2022-07-11	78.620	80.660	77.830	79.220	66.321	1,205,600
2022-07-08	79.280	80.265	77.750	78.450	65.676	1,166,100
2022-07-07	76.810	79.255	76.580	78.500	65.718	2,027,700
2022-07-06	76.460	77.710	72.500	74.340	62.235	3,079,000
2022-07-05	80.070	80.580	75.020	76.710	64.219	2,875,400
2022-07-01	81.690	83.400	79.975	82.900	69.401	1,197,300

← NewerPage 18 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.