EXPAND ENERGY Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 103.73 | 110.35 | 103.03 | 110.08 | 107.65 | 6,272,000 |
| 2025-10-31 | 101.91 | 104.03 | 101.68 | 103.31 | 101.03 | 3,227,000 |
| 2025-10-30 | 100.41 | 101.98 | 98.920 | 100.52 | 98.304 | 2,808,000 |
| 2025-10-29 | 103.36 | 103.75 | 98.660 | 100.41 | 98.197 | 5,557,500 |
| 2025-10-28 | 103.88 | 103.90 | 100.78 | 101.00 | 98.774 | 3,350,900 |
| 2025-10-27 | 104.72 | 104.89 | 102.58 | 103.88 | 101.59 | 3,433,000 |
| 2025-10-24 | 105.88 | 106.12 | 102.84 | 103.77 | 101.48 | 2,218,000 |
| 2025-10-23 | 106.25 | 107.46 | 102.88 | 104.46 | 102.16 | 3,048,900 |
| 2025-10-22 | 107.46 | 107.46 | 102.91 | 104.39 | 102.09 | 2,904,600 |
| 2025-10-21 | 106.75 | 108.52 | 105.52 | 106.10 | 103.76 | 2,281,800 |
| 2025-10-20 | 103.00 | 107.54 | 102.44 | 106.90 | 104.54 | 3,659,100 |
| 2025-10-17 | 98.910 | 100.97 | 97.840 | 100.78 | 98.559 | 2,306,600 |
| 2025-10-16 | 103.33 | 104.07 | 97.570 | 98.590 | 96.417 | 3,172,200 |
| 2025-10-15 | 101.82 | 104.05 | 101.58 | 103.17 | 100.90 | 2,696,000 |
| 2025-10-14 | 100.69 | 103.36 | 98.710 | 101.36 | 99.126 | 2,969,500 |
| 2025-10-13 | 102.56 | 103.07 | 101.35 | 102.68 | 100.42 | 1,733,100 |
| 2025-10-10 | 105.38 | 106.43 | 101.70 | 101.76 | 99.512 | 2,149,900 |
| 2025-10-09 | 109.35 | 109.60 | 105.11 | 105.98 | 103.64 | 1,917,400 |
| 2025-10-08 | 109.72 | 109.93 | 107.18 | 108.68 | 106.28 | 2,385,200 |
| 2025-10-07 | 107.33 | 109.35 | 107.03 | 109.01 | 106.61 | 3,228,600 |
| 2025-10-06 | 108.78 | 110.00 | 107.22 | 107.73 | 105.36 | 3,345,500 |
| 2025-10-03 | 108.01 | 108.50 | 106.67 | 107.44 | 105.07 | 3,046,000 |
| 2025-10-02 | 108.92 | 110.09 | 107.25 | 107.86 | 105.48 | 6,168,400 |
| 2025-10-01 | 105.06 | 110.36 | 105.06 | 109.18 | 106.77 | 5,251,500 |
| 2025-09-30 | 106.60 | 108.36 | 106.18 | 106.24 | 103.90 | 4,156,200 |
| 2025-09-29 | 105.44 | 108.00 | 105.16 | 106.81 | 104.46 | 4,969,300 |
| 2025-09-26 | 104.93 | 106.23 | 104.56 | 105.77 | 103.44 | 4,402,400 |
| 2025-09-25 | 103.43 | 104.82 | 102.93 | 104.38 | 102.08 | 3,959,300 |
| 2025-09-24 | 101.00 | 104.61 | 101.00 | 103.10 | 100.83 | 3,482,200 |
| 2025-09-23 | 98.450 | 101.34 | 98.310 | 100.72 | 98.500 | 3,521,700 |
| 2025-09-22 | 97.920 | 98.590 | 96.120 | 98.260 | 96.094 | 3,760,900 |
| 2025-09-19 | 98.820 | 99.080 | 97.390 | 98.500 | 96.329 | 11,903,400 |
| 2025-09-18 | 100.25 | 101.00 | 98.075 | 98.890 | 96.710 | 3,880,500 |
| 2025-09-17 | 97.695 | 100.32 | 97.520 | 99.680 | 97.483 | 3,647,200 |
| 2025-09-16 | 95.940 | 97.940 | 94.685 | 97.520 | 95.370 | 3,856,100 |
| 2025-09-15 | 96.420 | 97.480 | 95.420 | 95.580 | 93.473 | 3,775,900 |
| 2025-09-12 | 96.440 | 97.560 | 95.790 | 96.220 | 94.099 | 1,692,900 |
| 2025-09-11 | 95.980 | 97.025 | 95.230 | 95.840 | 93.727 | 2,326,700 |
| 2025-09-10 | 94.270 | 97.000 | 94.250 | 96.470 | 94.344 | 3,001,800 |
| 2025-09-09 | 94.550 | 96.100 | 94.500 | 94.730 | 92.642 | 1,884,500 |
| 2025-09-08 | 96.750 | 97.440 | 94.020 | 94.520 | 92.436 | 2,562,400 |
| 2025-09-05 | 95.860 | 96.755 | 94.460 | 95.510 | 93.405 | 2,375,600 |
| 2025-09-04 | 97.130 | 97.810 | 95.120 | 96.660 | 94.529 | 2,383,400 |
| 2025-09-03 | 98.315 | 98.805 | 95.960 | 97.080 | 94.940 | 2,610,200 |
| 2025-09-02 | 95.960 | 98.260 | 95.760 | 98.210 | 96.045 | 3,080,600 |
| 2025-08-29 | 96.870 | 97.330 | 96.190 | 96.780 | 94.647 | 1,493,900 |
| 2025-08-28 | 95.100 | 97.530 | 94.260 | 97.240 | 95.097 | 2,303,600 |
| 2025-08-27 | 96.280 | 97.200 | 95.245 | 95.300 | 93.199 | 2,547,900 |
| 2025-08-26 | 94.560 | 96.550 | 93.525 | 96.280 | 94.158 | 3,995,200 |
| 2025-08-25 | 94.660 | 95.340 | 94.190 | 94.620 | 92.534 | 2,245,700 |
| 2025-08-22 | 95.670 | 95.740 | 94.130 | 94.660 | 92.573 | 3,435,800 |
| 2025-08-21 | 94.000 | 95.470 | 93.780 | 95.450 | 93.346 | 2,467,600 |
| 2025-08-20 | 92.860 | 94.405 | 92.750 | 94.000 | 91.928 | 2,386,800 |
| 2025-08-19 | 92.090 | 93.120 | 91.015 | 93.050 | 90.999 | 3,123,100 |
| 2025-08-18 | 94.060 | 94.430 | 91.810 | 93.030 | 90.979 | 4,488,800 |
| 2025-08-15 | 94.990 | 96.070 | 92.540 | 95.130 | 93.033 | 6,683,900 |
| 2025-08-14 | 95.000 | 97.340 | 94.500 | 94.990 | 92.896 | 3,627,200 |
| 2025-08-13 | 97.250 | 97.435 | 95.110 | 96.460 | 92.901 | 4,754,300 |
| 2025-08-12 | 97.780 | 98.220 | 95.750 | 95.890 | 92.352 | 2,858,100 |
| 2025-08-11 | 99.050 | 100.00 | 97.650 | 97.960 | 94.346 | 2,459,800 |
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.