EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	62.390	63.330	61.640	62.100	49.174	1,053,600
2021-10-11	67.150	67.410	62.720	62.730	49.673	1,231,000
2021-10-08	65.380	66.088	64.530	65.780	52.088	1,000,700
2021-10-07	64.030	65.420	63.330	64.750	51.272	1,223,300
2021-10-06	66.170	66.190	63.170	63.970	50.655	1,171,300
2021-10-05	65.760	67.000	64.510	66.920	52.991	2,127,000
2021-10-04	63.110	65.250	62.930	64.640	51.185	1,710,300
2021-10-01	62.290	62.760	61.450	62.080	49.158	1,261,100
2021-09-30	61.150	62.350	60.290	61.590	48.770	1,773,500
2021-09-29	61.750	62.150	60.640	60.860	48.192	1,220,400
2021-09-28	63.420	64.000	61.830	62.100	49.174	1,424,600
2021-09-27	60.060	62.620	60.060	62.480	49.475	1,729,300
2021-09-24	60.230	61.050	58.540	58.590	46.395	1,278,600
2021-09-23	58.600	60.920	58.490	60.470	47.883	1,226,900
2021-09-22	59.200	59.590	58.280	58.560	46.371	1,074,600
2021-09-21	60.010	60.160	58.030	58.260	46.133	1,069,100
2021-09-20	59.670	61.500	58.760	59.720	47.289	1,288,800
2021-09-17	61.360	62.050	60.140	61.070	48.358	7,431,800
2021-09-16	62.600	63.113	61.020	61.190	48.453	1,432,300
2021-09-15	62.690	65.360	62.690	62.980	49.871	2,657,300
2021-09-14	63.020	63.325	61.320	61.690	48.849	1,377,500
2021-09-13	60.560	62.670	60.460	62.660	49.617	2,490,200
2021-09-10	61.360	61.430	59.510	59.540	47.147	1,394,800
2021-09-09	60.790	62.160	60.270	60.570	47.962	1,752,500
2021-09-08	60.000	61.450	59.830	60.880	48.208	1,972,900
2021-09-07	59.020	60.760	59.020	59.830	47.377	1,694,900
2021-09-03	58.810	59.190	57.840	59.030	46.743	1,015,300
2021-09-02	57.000	58.790	56.760	58.290	46.157	1,362,400
2021-09-01	55.780	56.690	55.440	56.610	44.827	1,345,300
2021-08-31	54.750	55.950	54.750	55.810	44.193	1,772,800
2021-08-30	55.610	55.660	54.640	54.790	43.386	516,500
2021-08-27	53.510	56.500	53.410	55.380	43.853	2,092,500
2021-08-26	52.870	53.290	52.370	53.110	42.055	953,200
2021-08-25	52.610	53.340	51.920	53.030	41.992	980,900
2021-08-24	52.510	53.020	51.590	52.700	41.731	1,247,000
2021-08-23	52.760	53.260	51.920	52.250	41.374	1,059,600
2021-08-20	51.410	53.090	51.400	52.670	41.434	1,388,400
2021-08-19	51.260	52.120	50.710	51.970	40.884	1,189,500
2021-08-18	54.670	54.800	52.400	52.420	41.238	605,200
2021-08-17	55.250	56.870	54.250	54.770	43.086	862,000
2021-08-16	56.070	56.750	54.340	55.830	43.920	1,790,400
2021-08-13	59.030	59.040	56.450	56.790	44.676	1,459,400
2021-08-12	57.080	59.300	56.660	58.810	46.265	1,699,400
2021-08-11	56.760	57.820	55.350	56.940	44.794	2,950,300
2021-08-10	54.120	55.820	53.810	55.500	43.661	792,800
2021-08-09	54.600	54.740	53.850	54.060	42.528	748,700
2021-08-06	54.570	55.360	54.440	55.040	43.299	380,200
2021-08-05	54.560	55.120	53.840	54.210	42.646	558,300
2021-08-04	53.900	55.498	53.240	54.480	42.858	559,300
2021-08-03	53.200	54.820	52.740	54.570	42.929	576,400
2021-08-02	53.980	55.200	53.170	53.300	41.930	567,600
2021-07-30	55.250	55.540	53.670	54.050	42.520	622,700
2021-07-29	55.910	55.920	54.880	55.340	43.535	562,900
2021-07-28	55.130	55.890	54.730	55.440	43.614	730,500
2021-07-27	54.870	55.320	54.430	54.960	43.236	952,300
2021-07-26	54.990	55.890	54.510	55.180	43.409	1,040,000
2021-07-23	54.230	54.810	53.450	54.790	43.102	1,090,800
2021-07-22	52.900	54.630	52.370	53.980	42.465	890,400
2021-07-21	51.320	53.300	50.770	52.960	41.663	1,125,800
2021-07-20	48.860	51.095	48.640	50.810	39.971	874,700

← NewerPage 22 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.