EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	112.80	114.04	111.96	113.10	108.37	3,263,700
2025-05-12	113.33	113.65	109.10	110.92	106.29	4,011,300
2025-05-09	110.38	113.05	109.71	112.38	107.68	2,943,600
2025-05-08	111.22	111.71	108.73	108.81	104.26	3,434,800
2025-05-07	109.07	110.89	108.31	110.31	105.70	2,500,800
2025-05-06	108.83	110.12	107.84	108.51	103.98	2,782,400
2025-05-05	105.39	108.85	105.31	108.35	103.82	3,301,500
2025-05-02	105.35	106.17	103.33	105.88	101.46	2,828,000
2025-05-01	101.23	105.57	101.23	103.43	99.108	3,977,100
2025-04-30	104.51	105.93	101.88	103.90	99.559	6,136,500
2025-04-29	106.33	108.00	105.55	107.47	102.98	3,130,200
2025-04-28	105.47	107.34	105.41	107.11	102.63	2,878,900
2025-04-25	103.16	105.44	103.02	105.30	100.90	1,986,300
2025-04-24	104.95	105.36	103.81	104.40	100.04	2,447,600
2025-04-23	103.01	105.95	101.36	105.02	100.63	3,538,000
2025-04-22	103.93	104.43	102.03	103.01	98.706	2,556,200
2025-04-21	106.40	106.40	101.22	102.24	97.968	3,116,300
2025-04-17	106.27	107.30	105.69	106.47	102.02	3,595,900
2025-04-16	104.03	106.35	104.03	104.75	100.37	3,219,600
2025-04-15	103.13	104.99	102.71	104.23	99.875	2,291,200
2025-04-14	105.89	106.12	102.52	102.92	98.620	2,820,700
2025-04-11	99.930	104.19	99.500	103.42	99.099	4,418,600
2025-04-10	101.50	102.10	97.440	99.550	95.390	4,360,100
2025-04-09	97.990	104.22	95.350	103.80	99.463	8,978,600
2025-04-08	105.00	105.58	98.540	100.01	95.831	6,351,800
2025-04-07	98.080	105.10	96.805	100.06	95.879	7,631,500
2025-04-04	106.90	107.00	98.260	100.01	95.831	10,622,600
2025-04-03	110.59	112.66	110.40	110.55	105.93	4,792,100
2025-04-02	112.32	114.03	111.86	113.87	109.11	3,048,400
2025-04-01	111.40	112.82	110.69	112.74	108.03	3,140,600
2025-03-31	110.94	112.23	109.90	111.32	106.67	3,077,200
2025-03-28	109.73	111.18	109.54	110.94	106.30	3,031,200
2025-03-27	109.98	110.52	109.16	109.64	105.06	2,805,200
2025-03-26	110.00	111.17	109.40	109.94	105.35	4,182,900
2025-03-25	109.20	110.10	108.78	109.81	105.22	4,518,400
2025-03-24	108.03	109.40	107.36	109.10	104.54	5,712,500
2025-03-21	109.04	109.58	107.07	107.35	102.86	53,145,100
2025-03-20	108.34	109.63	107.89	109.25	104.69	6,788,500
2025-03-19	107.03	109.00	106.43	108.56	104.02	5,783,600
2025-03-18	106.62	108.84	106.06	107.00	102.53	4,952,600
2025-03-17	102.50	105.76	101.95	105.57	101.16	4,954,400
2025-03-14	101.15	103.21	100.56	102.60	98.313	3,644,800
2025-03-13	100.40	101.62	99.430	101.18	96.952	2,462,900
2025-03-12	101.71	102.16	99.670	100.82	96.607	3,511,100
2025-03-11	98.450	101.40	98.350	100.30	96.109	4,420,000
2025-03-10	97.560	99.420	96.390	99.090	94.399	5,333,900
2025-03-07	95.750	96.590	93.090	96.030	91.484	4,141,000
2025-03-06	100.81	101.26	96.130	96.240	91.684	5,440,100
2025-03-05	100.34	102.03	98.910	101.64	96.828	3,790,200
2025-03-04	97.850	101.65	96.750	100.70	95.933	4,372,200
2025-03-03	99.890	100.14	97.680	98.350	93.694	4,181,500
2025-02-28	97.460	99.040	96.920	98.880	94.199	4,026,400
2025-02-27	101.65	102.00	97.660	97.760	93.132	8,282,100
2025-02-26	102.75	104.15	102.17	102.43	97.581	2,962,800
2025-02-25	103.85	104.38	101.73	102.89	98.019	2,955,600
2025-02-24	104.30	104.42	102.72	103.90	98.981	2,656,500
2025-02-21	105.87	106.57	103.40	104.14	99.210	4,336,400
2025-02-20	106.37	107.17	104.28	106.15	101.12	3,086,800
2025-02-19	107.36	109.06	107.00	107.45	102.36	3,343,100
2025-02-18	105.33	107.02	104.06	106.39	101.35	3,197,700

← NewerPage 7 of 24 · 1,429 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.