EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	85.000	87.720	80.230	81.100	67.894	2,436,000
2022-06-29	90.160	90.674	86.640	87.010	72.842	1,914,700
2022-06-28	88.825	90.160	87.320	88.640	74.207	2,818,800
2022-06-27	84.270	86.320	82.660	85.200	71.327	3,779,400
2022-06-24	77.190	83.920	76.010	83.800	70.155	15,768,300
2022-06-23	83.560	83.750	75.020	76.340	63.909	4,052,000
2022-06-22	80.220	85.500	79.160	82.790	69.309	2,686,100
2022-06-21	82.800	85.090	82.335	83.550	69.945	2,634,200
2022-06-17	83.230	84.400	78.000	80.280	67.208	4,944,300
2022-06-16	86.160	87.854	83.640	84.350	70.615	2,482,500
2022-06-15	87.990	91.050	86.430	88.250	73.880	2,267,000
2022-06-14	95.740	96.450	86.790	87.650	73.378	3,469,200
2022-06-13	95.010	96.127	91.420	93.370	78.166	1,965,700
2022-06-10	96.730	98.730	95.026	98.170	82.185	1,416,300
2022-06-09	97.770	99.760	95.020	97.980	82.026	1,700,900
2022-06-08	102.98	103.95	97.890	99.540	83.332	1,868,300
2022-06-07	98.780	103.30	98.570	102.56	85.860	2,088,500
2022-06-06	99.350	100.10	98.510	99.750	83.508	1,561,500
2022-06-03	98.220	98.950	96.770	98.790	82.704	1,229,700
2022-06-02	99.710	100.50	96.550	98.040	82.076	1,598,100
2022-06-01	98.930	100.74	96.720	100.00	83.717	1,949,600
2022-05-31	104.57	105.00	95.290	97.380	81.524	2,659,600
2022-05-27	99.700	103.92	98.720	103.15	86.354	1,485,200
2022-05-26	99.730	101.10	98.890	100.20	83.884	2,140,700
2022-05-25	99.000	102.20	98.320	99.250	83.089	2,695,200
2022-05-24	94.890	98.370	94.300	97.870	81.934	2,272,300
2022-05-23	92.030	96.220	90.290	95.870	80.259	2,232,400
2022-05-20	87.860	91.760	87.420	91.130	76.291	2,546,500
2022-05-19	84.930	88.928	84.930	87.120	72.934	1,749,600
2022-05-18	87.710	88.430	85.530	86.630	72.524	1,851,000
2022-05-17	90.160	90.570	88.130	90.480	73.788	1,886,100
2022-05-16	87.155	90.030	87.050	89.030	72.606	2,027,200
2022-05-13	85.360	88.390	84.190	85.890	70.045	2,076,500
2022-05-12	85.780	85.780	82.160	84.490	68.903	1,997,300
2022-05-11	85.770	89.450	84.670	86.230	70.322	1,666,000
2022-05-10	84.700	88.935	82.070	83.800	68.340	2,249,000
2022-05-09	90.600	91.525	83.600	84.700	69.074	3,188,000
2022-05-06	97.100	97.490	91.500	93.150	75.965	2,778,000
2022-05-05	92.990	95.950	89.840	95.570	77.939	3,094,500
2022-05-04	91.140	96.500	89.112	94.980	77.458	4,876,300
2022-05-03	83.310	89.580	83.020	88.590	72.247	2,456,500
2022-05-02	81.000	83.470	80.440	82.760	67.492	1,525,300
2022-04-29	84.820	85.348	81.600	82.020	66.889	1,197,300
2022-04-28	84.180	85.620	81.690	84.460	68.879	1,357,700
2022-04-27	84.360	84.730	81.680	84.000	68.504	1,254,500
2022-04-26	84.030	85.920	82.665	83.100	67.770	1,983,500
2022-04-25	84.140	85.240	81.220	84.090	68.577	2,423,500
2022-04-22	90.690	91.410	85.340	86.530	70.567	1,602,700
2022-04-21	92.890	93.200	89.360	91.140	74.326	1,921,800
2022-04-20	92.150	93.160	91.400	92.880	75.745	1,254,100
2022-04-19	93.760	94.190	90.490	91.650	74.742	1,951,900
2022-04-18	95.370	97.610	94.610	94.920	77.409	2,068,800
2022-04-14	93.830	95.280	92.780	94.360	76.952	1,393,200
2022-04-13	92.350	94.100	92.000	93.600	76.332	1,234,300
2022-04-12	93.070	94.340	91.020	91.200	74.375	1,473,800
2022-04-11	92.010	92.745	90.585	91.600	74.701	1,362,400
2022-04-08	91.130	92.900	90.820	92.170	75.166	1,885,900
2022-04-07	91.650	92.730	87.350	90.610	73.894	1,615,500
2022-04-06	88.800	91.760	87.580	90.030	73.421	2,253,100
2022-04-05	90.250	91.210	88.300	88.670	72.312	1,307,100

← NewerPage 19 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.