EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	49.500	50.100	48.190	48.900	38.469	1,172,800
2021-07-16	51.020	51.410	48.830	50.140	39.444	805,500
2021-07-15	50.350	51.270	50.000	50.720	39.900	1,350,300
2021-07-14	54.050	54.340	50.800	50.840	39.995	786,600
2021-07-13	54.690	54.830	53.770	53.810	42.331	495,800
2021-07-12	54.510	55.020	53.820	54.740	43.063	895,700
2021-07-09	54.950	54.950	54.120	54.810	43.118	599,500
2021-07-08	53.790	54.790	53.330	54.610	42.961	820,400
2021-07-07	53.660	54.680	52.670	54.260	42.685	844,800
2021-07-06	54.600	54.600	52.700	53.860	42.371	809,900
2021-07-02	54.010	54.920	53.500	54.590	42.945	755,800
2021-07-01	52.820	54.180	52.390	53.990	42.473	1,452,700
2021-06-30	49.600	52.030	49.590	51.920	40.844	1,480,100
2021-06-29	51.300	52.320	49.210	49.550	38.980	1,478,000
2021-06-28	53.100	53.390	50.740	51.000	40.121	1,853,900
2021-06-25	53.220	53.560	52.690	53.130	41.796	13,760,200
2021-06-24	52.840	54.200	52.390	53.090	41.765	1,768,800
2021-06-23	53.880	54.280	52.610	52.930	41.639	1,302,700
2021-06-22	55.210	55.210	52.860	53.610	42.174	2,750,100
2021-06-21	53.540	55.210	52.890	55.080	43.330	2,881,500
2021-06-18	53.080	53.800	52.720	53.110	41.781	3,169,900
2021-06-17	53.920	54.070	52.010	53.760	42.292	2,991,600
2021-06-16	55.960	56.360	53.840	54.090	42.552	2,412,100
2021-06-15	56.990	56.990	55.430	55.960	44.023	1,689,500
2021-06-14	56.150	56.710	55.460	55.830	43.920	1,610,100
2021-06-11	55.920	56.540	55.390	56.220	44.227	1,086,800
2021-06-10	55.710	55.830	54.760	55.580	43.724	1,343,100
2021-06-09	55.600	55.840	54.510	55.430	43.606	886,200
2021-06-08	55.050	55.930	54.230	55.510	43.669	1,999,500
2021-06-07	55.590	56.070	54.620	55.540	43.692	1,978,600
2021-06-04	53.570	54.650	52.880	54.430	42.819	929,500
2021-06-03	53.390	53.890	52.480	53.480	42.072	755,700
2021-06-02	55.000	55.000	53.200	53.420	42.024	1,079,700
2021-06-01	53.570	54.990	53.130	54.880	43.173	1,429,300
2021-05-28	53.000	53.200	52.280	52.800	41.537	652,500
2021-05-27	53.250	53.250	51.540	52.950	41.655	1,807,600
2021-05-26	50.430	53.100	50.065	52.800	41.537	1,400,600
2021-05-25	50.470	51.170	49.910	50.440	39.680	726,400
2021-05-24	50.700	50.930	49.830	50.550	39.767	955,800
2021-05-21	50.440	50.720	49.675	50.430	39.672	1,668,000
2021-05-20	50.900	51.379	50.321	50.490	39.449	913,100
2021-05-19	50.410	51.248	50.012	51.000	39.847	928,100
2021-05-18	50.800	52.000	50.600	51.300	40.082	2,565,200
2021-05-17	48.970	50.400	48.810	49.990	39.058	1,427,100
2021-05-14	49.000	49.820	48.720	48.870	38.183	2,141,500
2021-05-13	49.490	50.590	48.190	49.500	38.675	831,200
2021-05-12	52.680	52.680	48.280	49.480	38.660	2,008,400
2021-05-11	49.170	49.730	48.160	49.060	38.332	1,135,800
2021-05-10	49.630	49.970	49.250	49.570	38.730	840,000
2021-05-07	47.160	49.500	47.160	49.170	38.418	1,809,500
2021-05-06	46.690	47.830	46.690	47.510	37.121	1,222,600
2021-05-05	46.230	47.630	46.095	46.740	36.519	1,923,400
2021-05-04	46.500	46.500	45.600	46.000	35.941	772,200
2021-05-03	45.970	46.620	45.410	46.360	36.222	870,300
2021-04-30	46.510	47.480	45.320	45.570	35.605	766,100
2021-04-29	46.420	48.500	45.790	46.950	36.683	1,033,800
2021-04-28	47.150	47.320	45.940	46.180	36.081	599,700
2021-04-27	46.650	47.500	46.380	46.870	36.621	721,700
2021-04-26	46.340	47.460	46.270	46.880	36.628	380,100
2021-04-23	46.050	47.220	45.420	46.460	36.300	471,700

← NewerPage 23 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.