EXPAND ENERGY Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 111.31 | 111.79 | 109.05 | 109.90 | 108.00 | 2,698,400 |
| 2026-01-28 | 108.82 | 110.29 | 107.80 | 109.66 | 107.76 | 2,377,300 |
| 2026-01-27 | 112.32 | 112.70 | 107.21 | 108.82 | 106.94 | 3,451,900 |
| 2026-01-26 | 111.51 | 114.23 | 109.00 | 112.36 | 110.41 | 3,999,800 |
| 2026-01-23 | 111.35 | 111.72 | 108.44 | 109.49 | 107.59 | 2,565,300 |
| 2026-01-22 | 110.00 | 110.92 | 107.91 | 109.49 | 107.59 | 2,852,600 |
| 2026-01-21 | 107.33 | 111.69 | 107.24 | 109.50 | 107.60 | 5,994,100 |
| 2026-01-20 | 105.84 | 106.90 | 103.14 | 104.75 | 102.94 | 5,645,300 |
| 2026-01-16 | 98.750 | 100.51 | 98.600 | 99.880 | 98.151 | 3,172,900 |
| 2026-01-15 | 101.23 | 101.94 | 99.270 | 99.520 | 97.797 | 3,402,300 |
| 2026-01-14 | 102.02 | 102.44 | 100.47 | 101.46 | 99.703 | 4,200,000 |
| 2026-01-13 | 103.86 | 105.16 | 102.30 | 102.98 | 101.20 | 3,280,200 |
| 2026-01-12 | 102.40 | 103.94 | 101.60 | 102.84 | 101.06 | 3,474,200 |
| 2026-01-09 | 103.78 | 105.07 | 101.04 | 101.63 | 99.870 | 4,832,700 |
| 2026-01-08 | 106.15 | 107.33 | 102.74 | 104.30 | 102.49 | 3,643,400 |
| 2026-01-07 | 105.43 | 108.29 | 105.15 | 106.66 | 104.81 | 2,713,800 |
| 2026-01-06 | 105.69 | 106.51 | 104.29 | 105.43 | 103.60 | 2,613,300 |
| 2026-01-05 | 108.27 | 108.29 | 102.88 | 106.82 | 104.97 | 4,489,900 |
| 2026-01-02 | 109.98 | 110.33 | 108.23 | 109.77 | 107.87 | 2,541,900 |
| 2025-12-31 | 111.53 | 111.85 | 109.35 | 110.36 | 108.45 | 1,689,300 |
| 2025-12-30 | 112.85 | 113.42 | 112.00 | 112.02 | 110.08 | 1,692,300 |
| 2025-12-29 | 110.12 | 112.10 | 109.68 | 111.78 | 109.84 | 1,866,500 |
| 2025-12-26 | 109.66 | 109.90 | 108.64 | 109.49 | 107.59 | 1,184,600 |
| 2025-12-24 | 109.65 | 110.63 | 109.12 | 109.17 | 107.28 | 1,146,500 |
| 2025-12-23 | 108.71 | 111.51 | 108.48 | 111.17 | 109.25 | 2,412,600 |
| 2025-12-22 | 109.07 | 109.56 | 107.49 | 107.84 | 105.97 | 2,944,700 |
| 2025-12-19 | 108.19 | 109.71 | 107.25 | 108.74 | 106.86 | 5,569,700 |
| 2025-12-18 | 109.59 | 110.54 | 107.63 | 107.74 | 105.87 | 3,840,800 |
| 2025-12-17 | 107.57 | 109.83 | 107.09 | 109.54 | 107.64 | 3,659,400 |
| 2025-12-16 | 109.25 | 109.25 | 106.00 | 106.58 | 104.73 | 4,125,200 |
| 2025-12-15 | 112.77 | 112.77 | 108.84 | 110.54 | 108.63 | 3,324,600 |
| 2025-12-12 | 114.31 | 114.97 | 111.40 | 112.79 | 110.84 | 2,274,900 |
| 2025-12-11 | 115.51 | 116.38 | 113.33 | 114.33 | 112.35 | 3,187,800 |
| 2025-12-10 | 117.97 | 117.97 | 115.22 | 116.69 | 114.67 | 3,222,500 |
| 2025-12-09 | 119.07 | 119.58 | 117.20 | 117.46 | 115.43 | 3,297,300 |
| 2025-12-08 | 122.04 | 122.40 | 118.17 | 119.07 | 117.01 | 5,403,500 |
| 2025-12-05 | 123.77 | 126.62 | 122.80 | 122.86 | 120.73 | 3,725,100 |
| 2025-12-04 | 122.99 | 124.89 | 121.61 | 122.09 | 119.98 | 3,180,800 |
| 2025-12-03 | 118.36 | 123.18 | 117.84 | 122.89 | 120.76 | 2,291,800 |
| 2025-12-02 | 121.25 | 121.53 | 117.64 | 117.72 | 115.68 | 3,405,800 |
| 2025-12-01 | 122.50 | 122.70 | 120.19 | 121.58 | 119.48 | 4,055,700 |
| 2025-11-28 | 119.66 | 122.70 | 119.33 | 121.93 | 119.82 | 1,378,700 |
| 2025-11-26 | 116.91 | 119.71 | 116.49 | 118.77 | 116.71 | 2,268,900 |
| 2025-11-25 | 115.29 | 116.54 | 114.50 | 116.01 | 114.00 | 2,564,500 |
| 2025-11-24 | 114.99 | 117.44 | 111.86 | 116.55 | 114.53 | 7,933,900 |
| 2025-11-21 | 114.61 | 116.09 | 112.44 | 114.99 | 113.00 | 3,184,100 |
| 2025-11-20 | 117.68 | 121.19 | 114.37 | 114.50 | 112.52 | 3,671,900 |
| 2025-11-19 | 117.16 | 117.69 | 115.43 | 117.27 | 115.24 | 2,554,100 |
| 2025-11-18 | 115.65 | 117.71 | 114.28 | 117.16 | 115.13 | 2,879,400 |
| 2025-11-17 | 117.14 | 117.95 | 115.18 | 116.98 | 114.95 | 3,362,100 |
| 2025-11-14 | 116.69 | 117.77 | 112.77 | 117.28 | 115.25 | 3,800,800 |
| 2025-11-13 | 119.20 | 120.00 | 117.60 | 117.96 | 115.92 | 3,111,100 |
| 2025-11-12 | 119.00 | 120.30 | 117.57 | 119.46 | 116.83 | 4,077,600 |
| 2025-11-11 | 115.27 | 118.90 | 114.80 | 118.64 | 116.02 | 3,780,300 |
| 2025-11-10 | 113.26 | 115.24 | 111.87 | 114.83 | 112.30 | 2,703,500 |
| 2025-11-07 | 109.81 | 112.92 | 109.00 | 112.45 | 109.97 | 2,310,400 |
| 2025-11-06 | 110.88 | 112.63 | 109.10 | 110.62 | 108.18 | 2,395,500 |
| 2025-11-05 | 109.42 | 112.44 | 108.74 | 110.05 | 107.62 | 2,707,700 |
| 2025-11-04 | 109.46 | 111.77 | 108.14 | 110.05 | 107.62 | 3,559,600 |
| 2025-11-03 | 103.73 | 110.35 | 103.03 | 110.08 | 107.65 | 6,272,000 |
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.