EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	65.990	67.410	65.200	66.740	53.229	1,401,100
2022-01-05	68.780	69.500	65.140	65.190	51.993	1,535,700
2022-01-04	66.900	68.800	66.400	66.780	53.261	1,151,600
2022-01-03	64.900	66.700	64.730	66.550	53.077	849,000
2021-12-31	64.300	64.830	63.670	64.520	51.458	454,900
2021-12-30	65.400	66.150	64.160	64.350	51.323	571,400
2021-12-29	65.810	66.050	65.150	65.570	52.296	646,100
2021-12-28	66.000	66.264	65.300	65.960	52.607	641,700
2021-12-27	63.130	65.855	62.130	65.850	52.519	771,200
2021-12-23	62.650	63.940	62.500	63.180	50.390	959,400
2021-12-22	61.520	63.380	61.450	62.410	49.776	626,500
2021-12-21	60.760	62.650	60.220	61.630	49.154	874,800
2021-12-20	59.640	60.825	58.830	60.100	47.933	1,128,100
2021-12-17	61.290	62.240	60.060	60.760	48.460	1,048,000
2021-12-16	63.128	63.128	61.240	61.360	48.938	957,800
2021-12-15	61.400	61.660	60.150	60.940	48.603	998,800
2021-12-14	61.340	63.230	60.770	61.730	49.233	1,491,200
2021-12-13	62.850	63.800	61.820	61.910	49.377	1,074,700
2021-12-10	64.020	64.200	62.710	63.800	50.884	669,700
2021-12-09	63.460	64.000	62.890	63.320	50.501	799,100
2021-12-08	63.430	64.790	62.690	64.460	51.411	601,900
2021-12-07	60.060	63.450	60.053	63.180	50.390	1,039,000
2021-12-06	61.440	61.440	58.185	59.790	47.686	1,390,800
2021-12-03	61.240	62.170	59.620	60.330	48.117	961,200
2021-12-02	58.600	60.970	57.840	60.880	48.555	1,691,700
2021-12-01	61.420	61.550	56.750	57.000	45.461	1,615,000
2021-11-30	60.370	60.740	58.930	59.540	47.487	2,053,500
2021-11-29	64.350	64.780	61.190	61.370	48.946	1,557,600
2021-11-26	63.180	64.750	61.250	63.920	50.980	1,178,700
2021-11-24	63.280	64.770	63.280	64.680	51.586	639,100
2021-11-23	61.240	64.230	61.140	63.940	50.996	1,249,600
2021-11-22	61.740	62.570	61.150	61.220	48.477	724,100
2021-11-19	62.680	63.220	61.030	61.740	48.889	1,328,200
2021-11-18	63.530	64.470	63.100	64.230	50.861	1,033,500
2021-11-17	62.480	64.280	62.100	63.750	50.481	1,145,900
2021-11-16	62.650	63.010	61.990	62.290	49.324	1,413,200
2021-11-15	63.660	63.830	61.410	62.410	49.419	1,562,200
2021-11-12	63.870	64.508	62.760	62.920	49.823	755,400
2021-11-11	63.400	65.150	63.100	64.440	51.027	836,500
2021-11-10	66.900	66.990	62.760	63.100	49.966	1,423,900
2021-11-09	65.900	67.940	65.540	67.370	53.347	2,139,500
2021-11-08	66.350	66.440	65.340	66.220	52.436	1,106,200
2021-11-05	66.150	66.650	65.275	65.820	52.120	1,104,700
2021-11-04	68.280	68.990	65.530	65.600	51.945	1,459,700
2021-11-03	66.510	69.380	64.850	67.550	53.490	2,756,400
2021-11-02	65.210	65.720	64.650	65.370	51.763	1,361,100
2021-11-01	64.250	66.175	64.250	65.790	52.096	1,744,600
2021-10-29	66.700	66.700	62.720	63.740	50.473	1,510,700
2021-10-28	66.100	67.700	65.390	66.280	52.484	1,169,600
2021-10-27	67.600	68.440	66.140	66.210	52.429	1,228,300
2021-10-26	67.970	69.400	67.150	67.580	53.513	1,438,200
2021-10-25	64.410	68.370	63.740	67.750	53.648	2,842,900
2021-10-22	61.490	62.220	60.850	62.070	49.150	617,200
2021-10-21	61.820	62.220	60.500	61.430	48.643	444,800
2021-10-20	61.430	62.670	60.830	62.310	49.340	937,900
2021-10-19	62.960	63.150	61.520	61.820	48.952	747,700
2021-10-18	62.800	63.885	62.470	63.190	50.037	854,000
2021-10-15	65.240	65.240	62.540	62.750	49.689	949,700
2021-10-14	63.010	64.160	62.490	64.010	50.686	1,024,500
2021-10-13	61.900	62.820	61.130	62.050	49.134	1,199,600

← NewerPage 21 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.