EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	91.770	91.800	87.420	88.980	72.565	1,344,300
2022-04-01	88.070	90.759	87.820	90.000	73.397	1,792,600
2022-03-31	87.930	90.725	86.700	87.000	70.950	1,799,800
2022-03-30	88.060	90.210	87.480	88.110	71.855	1,929,100
2022-03-29	84.440	87.010	83.180	86.810	70.795	1,491,200
2022-03-28	87.190	90.120	86.770	87.950	71.725	1,677,600
2022-03-25	86.070	90.580	85.860	89.320	72.842	3,058,000
2022-03-24	84.520	87.280	84.000	87.000	70.950	2,358,800
2022-03-23	81.280	84.980	80.560	84.060	68.552	1,761,700
2022-03-22	81.060	81.260	78.300	80.510	65.657	1,376,900
2022-03-21	80.400	81.920	79.200	81.060	66.106	1,761,900
2022-03-18	78.210	79.000	77.510	78.510	64.026	2,931,900
2022-03-17	79.180	79.590	78.070	79.010	64.434	2,217,200
2022-03-16	75.790	77.750	75.730	77.010	62.803	1,844,800
2022-03-15	73.500	76.340	73.260	75.460	61.539	1,645,200
2022-03-14	79.020	79.050	74.780	76.260	62.191	1,662,000
2022-03-11	80.010	82.330	79.097	80.550	65.690	1,318,900
2022-03-10	81.340	81.870	80.410	80.860	65.943	1,530,100
2022-03-09	79.390	82.460	78.130	80.880	65.959	2,079,300
2022-03-08	87.000	87.900	82.170	82.460	67.248	2,891,200
2022-03-07	85.810	88.750	83.180	85.890	70.045	3,075,400
2022-03-04	78.330	85.210	78.330	85.000	69.319	3,064,300
2022-03-03	78.700	80.690	78.070	80.280	64.028	1,558,300
2022-03-02	80.000	80.460	78.111	79.370	63.302	1,697,600
2022-03-01	77.540	79.350	76.700	79.270	63.222	1,620,200
2022-02-28	75.050	77.590	74.570	77.250	61.611	2,084,100
2022-02-25	71.390	75.860	71.350	75.080	59.881	2,879,600
2022-02-24	70.960	73.580	66.500	70.910	56.555	3,957,300
2022-02-23	67.150	69.710	66.960	68.500	54.633	2,900,500
2022-02-22	67.447	67.790	64.810	66.350	52.918	1,994,900
2022-02-18	66.280	67.280	65.730	65.780	52.463	1,050,500
2022-02-17	66.490	68.360	65.980	66.820	53.293	784,700
2022-02-16	68.600	69.640	65.925	66.570	53.093	1,064,300
2022-02-15	66.610	68.650	66.270	68.270	54.449	831,600
2022-02-14	69.130	69.980	67.140	67.770	54.051	738,900
2022-02-11	67.330	69.600	66.760	69.150	55.151	1,813,800
2022-02-10	65.010	67.140	65.010	65.620	52.336	1,403,700
2022-02-09	65.520	66.190	64.950	65.680	52.384	1,519,900
2022-02-08	66.500	67.150	64.510	65.720	52.416	1,751,500
2022-02-07	66.210	67.525	65.860	66.790	53.269	1,411,200
2022-02-04	68.000	69.110	66.690	66.980	53.420	1,200,900
2022-02-03	68.590	69.290	67.090	67.690	53.987	1,319,900
2022-02-02	70.000	71.280	67.880	69.500	55.430	2,622,100
2022-02-01	67.660	69.250	67.437	68.470	54.609	1,747,100
2022-01-31	68.230	69.040	67.430	68.170	54.370	1,025,000
2022-01-28	69.090	70.310	67.650	68.390	54.545	1,823,000
2022-01-27	70.350	70.700	66.880	69.120	55.127	1,875,000
2022-01-26	68.840	70.570	67.200	68.430	54.577	1,722,800
2022-01-25	64.150	67.950	63.310	67.130	53.540	2,560,500
2022-01-24	61.540	63.830	61.450	63.760	50.852	1,705,700
2022-01-21	63.940	64.580	62.320	63.040	50.278	1,823,900
2022-01-20	66.790	68.290	64.620	64.790	51.674	2,253,500
2022-01-19	69.670	70.650	66.930	67.530	53.859	1,515,600
2022-01-18	73.000	73.190	68.770	69.470	55.406	1,464,200
2022-01-14	70.470	71.670	69.675	71.520	57.041	1,534,500
2022-01-13	73.330	73.410	69.890	70.100	55.909	1,035,900
2022-01-12	70.880	73.660	69.530	73.110	58.309	1,820,900
2022-01-11	70.310	70.890	68.320	69.890	55.741	1,894,200
2022-01-10	68.990	71.360	68.510	70.200	55.989	2,126,500
2022-01-07	67.280	69.690	66.720	69.300	55.271	1,212,900

← NewerPage 20 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.