EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	46.270	46.900	45.850	46.080	36.003	1,098,600
2021-04-21	45.540	46.590	44.781	46.240	36.128	593,000
2021-04-20	45.970	46.310	44.310	45.710	35.714	595,800
2021-04-19	45.710	46.625	45.410	45.970	35.917	386,400
2021-04-16	46.700	46.890	45.325	45.650	35.667	390,800
2021-04-15	46.160	46.580	45.350	46.190	36.089	465,700
2021-04-14	45.670	46.310	45.250	46.190	36.089	821,100
2021-04-13	45.350	45.820	45.320	45.510	35.558	312,000
2021-04-12	45.670	45.920	45.250	45.450	35.511	640,400
2021-04-09	45.200	45.910	44.480	45.540	35.581	686,000
2021-04-08	44.990	45.820	44.770	45.330	35.417	732,100
2021-04-07	45.110	46.000	44.400	45.100	35.238	943,000
2021-04-06	45.010	45.950	44.050	45.210	35.324	725,400
2021-04-05	44.820	45.155	43.500	44.660	34.894	580,000
2021-04-01	43.090	45.795	42.825	44.930	35.105	619,000
2021-03-31	43.030	44.518	42.190	43.390	33.902	446,700
2021-03-30	42.270	43.400	41.290	43.140	33.706	480,200
2021-03-29	43.400	43.510	42.340	42.520	33.222	204,000
2021-03-26	42.270	43.340	42.140	43.330	33.855	325,000
2021-03-25	41.150	42.330	40.000	42.160	32.940	675,200
2021-03-24	42.500	42.800	41.280	41.600	32.503	688,700
2021-03-23	42.280	42.720	41.040	41.700	32.581	447,000
2021-03-22	43.230	43.500	41.920	42.750	33.401	539,100
2021-03-19	43.300	43.760	42.800	43.310	33.839	537,100
2021-03-18	44.920	45.250	43.220	43.500	33.987	886,900
2021-03-17	44.870	45.600	44.200	45.280	35.378	543,100
2021-03-16	45.780	45.875	43.945	44.810	35.011	717,600
2021-03-15	45.920	46.250	45.100	45.750	35.745	626,800
2021-03-12	46.130	46.310	44.890	45.750	35.745	684,300
2021-03-11	44.750	45.820	44.510	45.340	35.425	578,900
2021-03-10	44.260	44.870	43.770	44.750	34.964	484,300
2021-03-09	43.690	44.940	43.619	44.280	34.597	183,400
2021-03-08	44.690	45.130	43.010	44.370	34.667	1,125,500
2021-03-05	47.000	47.080	44.020	45.030	35.183	968,200
2021-03-04	47.660	48.790	45.790	46.180	36.081	679,700
2021-03-03	45.510	47.640	45.220	47.250	36.917	1,214,600
2021-03-02	44.670	46.750	44.670	45.300	35.394	756,600
2021-03-01	44.450	45.280	44.080	44.670	34.902	718,900
2021-02-26	44.560	44.940	43.415	44.180	34.519	466,100
2021-02-25	45.320	45.500	44.100	44.750	34.964	2,485,000
2021-02-24	43.240	45.080	42.640	45.000	35.159	3,153,100
2021-02-23	43.950	43.950	42.000	43.660	34.112	888,400
2021-02-22	44.840	45.030	43.650	43.840	34.253	1,449,400
2021-02-19	43.660	44.630	43.010	44.000	34.378	1,048,200
2021-02-18	44.240	45.000	42.780	43.000	33.597	1,589,500
2021-02-17	44.030	44.600	43.500	44.260	34.581	1,910,200
2021-02-16	44.200	45.540	43.010	43.550	34.027	1,369,100
2021-02-12	43.010	43.500	41.550	42.510	33.214	2,088,200
2021-02-11	45.470	45.470	42.750	42.800	33.441	1,652,100
2021-02-10	43.000	50.000	43.000	44.990	35.152	1,836,900

← NewerPage 24 of 24 · 1,430 trading days

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.