EXPAND ENERGY Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 105.27 | 106.49 | 105.03 | 105.33 | 100.34 | 1,781,500 |
| 2025-02-13 | 104.26 | 105.35 | 103.44 | 105.03 | 100.06 | 1,961,000 |
| 2025-02-12 | 105.64 | 106.45 | 103.54 | 104.01 | 99.086 | 2,155,300 |
| 2025-02-11 | 105.67 | 106.66 | 104.96 | 105.79 | 100.78 | 2,620,400 |
| 2025-02-10 | 104.08 | 105.54 | 103.11 | 105.12 | 100.14 | 2,274,600 |
| 2025-02-07 | 103.88 | 105.07 | 102.65 | 103.00 | 98.124 | 1,574,900 |
| 2025-02-06 | 105.09 | 105.40 | 103.16 | 103.87 | 98.952 | 2,323,700 |
| 2025-02-05 | 104.09 | 105.85 | 103.60 | 105.09 | 100.11 | 2,470,100 |
| 2025-02-04 | 102.70 | 104.67 | 102.25 | 103.95 | 99.029 | 2,308,700 |
| 2025-02-03 | 102.09 | 103.26 | 101.37 | 102.87 | 98.000 | 2,360,900 |
| 2025-01-31 | 103.07 | 103.07 | 101.17 | 101.60 | 96.790 | 2,125,100 |
| 2025-01-30 | 103.60 | 104.00 | 102.35 | 102.72 | 97.857 | 1,403,300 |
| 2025-01-29 | 101.85 | 103.43 | 101.71 | 102.57 | 97.714 | 1,364,000 |
| 2025-01-28 | 100.52 | 102.22 | 100.47 | 102.13 | 97.295 | 2,145,500 |
| 2025-01-27 | 103.86 | 104.20 | 99.070 | 101.42 | 96.618 | 7,452,100 |
| 2025-01-24 | 106.00 | 106.36 | 105.54 | 106.00 | 100.98 | 2,962,300 |
| 2025-01-23 | 107.13 | 107.56 | 105.98 | 106.00 | 100.98 | 2,545,400 |
| 2025-01-22 | 107.25 | 108.32 | 106.71 | 107.06 | 101.99 | 1,847,700 |
| 2025-01-21 | 105.70 | 107.05 | 105.14 | 106.80 | 101.74 | 2,316,900 |
| 2025-01-17 | 107.99 | 109.47 | 105.97 | 106.36 | 101.32 | 3,325,700 |
| 2025-01-16 | 105.36 | 108.83 | 105.08 | 107.78 | 102.68 | 4,329,700 |
| 2025-01-15 | 105.00 | 106.28 | 104.57 | 105.24 | 100.26 | 3,905,400 |
| 2025-01-14 | 101.77 | 104.72 | 101.40 | 104.12 | 99.191 | 3,988,800 |
| 2025-01-13 | 103.25 | 103.67 | 101.02 | 102.21 | 97.371 | 3,113,600 |
| 2025-01-10 | 104.76 | 105.00 | 102.09 | 102.15 | 97.314 | 2,811,400 |
| 2025-01-08 | 103.41 | 104.13 | 102.42 | 102.92 | 98.047 | 2,497,300 |
| 2025-01-07 | 101.86 | 103.40 | 101.65 | 102.68 | 97.819 | 3,111,600 |
| 2025-01-06 | 101.40 | 102.58 | 100.77 | 101.50 | 96.695 | 3,242,500 |
| 2025-01-03 | 101.22 | 101.93 | 99.250 | 100.01 | 95.275 | 1,959,200 |
| 2025-01-02 | 100.34 | 101.67 | 99.376 | 101.22 | 96.428 | 3,425,300 |
| 2024-12-31 | 99.030 | 100.27 | 98.810 | 99.550 | 94.837 | 1,666,000 |
| 2024-12-30 | 97.490 | 101.46 | 97.490 | 99.840 | 95.113 | 2,637,700 |
| 2024-12-27 | 96.140 | 97.235 | 95.590 | 96.610 | 92.036 | 1,101,000 |
| 2024-12-26 | 96.600 | 96.780 | 95.520 | 96.200 | 91.646 | 1,275,600 |
| 2024-12-24 | 97.060 | 97.790 | 95.880 | 97.470 | 92.855 | 1,031,500 |
| 2024-12-23 | 94.440 | 96.880 | 94.090 | 96.630 | 92.055 | 1,398,900 |
| 2024-12-20 | 94.210 | 96.410 | 94.000 | 94.870 | 90.379 | 7,952,700 |
| 2024-12-19 | 95.750 | 96.100 | 94.250 | 94.320 | 89.855 | 2,712,100 |
| 2024-12-18 | 97.080 | 97.235 | 94.020 | 94.500 | 90.026 | 2,390,900 |
| 2024-12-17 | 95.980 | 96.950 | 95.240 | 96.750 | 92.170 | 1,678,200 |
| 2024-12-16 | 98.310 | 98.450 | 96.550 | 96.710 | 92.131 | 1,664,100 |
| 2024-12-13 | 99.800 | 100.18 | 98.260 | 98.530 | 93.865 | 1,757,400 |
| 2024-12-12 | 99.810 | 100.51 | 99.140 | 99.660 | 94.942 | 3,672,600 |
| 2024-12-11 | 97.480 | 100.25 | 97.040 | 99.600 | 94.885 | 3,395,100 |
| 2024-12-10 | 97.600 | 98.190 | 96.740 | 97.020 | 92.427 | 1,684,400 |
| 2024-12-09 | 99.120 | 99.285 | 96.950 | 97.130 | 92.532 | 2,493,100 |
| 2024-12-06 | 96.670 | 97.170 | 95.700 | 96.570 | 91.998 | 1,571,100 |
| 2024-12-05 | 97.410 | 98.370 | 96.660 | 96.730 | 92.150 | 1,825,300 |
| 2024-12-04 | 98.320 | 98.370 | 96.630 | 97.480 | 92.865 | 1,382,200 |
| 2024-12-03 | 98.470 | 98.690 | 97.890 | 97.980 | 93.341 | 1,818,900 |
| 2024-12-02 | 99.000 | 99.230 | 96.980 | 97.840 | 93.208 | 1,953,200 |
| 2024-11-29 | 98.230 | 99.710 | 98.230 | 98.960 | 94.275 | 1,791,900 |
| 2024-11-27 | 98.180 | 99.750 | 98.150 | 98.750 | 94.075 | 1,560,200 |
| 2024-11-26 | 98.010 | 99.500 | 97.780 | 98.890 | 94.208 | 2,605,400 |
| 2024-11-25 | 100.19 | 100.50 | 98.770 | 98.870 | 94.189 | 7,018,000 |
| 2024-11-22 | 100.00 | 100.48 | 98.250 | 99.430 | 94.723 | 3,284,100 |
| 2024-11-21 | 100.00 | 101.27 | 99.070 | 100.97 | 96.190 | 3,853,000 |
| 2024-11-20 | 96.500 | 99.570 | 95.758 | 98.260 | 93.608 | 4,691,000 |
| 2024-11-19 | 95.470 | 96.760 | 95.010 | 95.710 | 91.179 | 2,610,300 |
| 2024-11-18 | 95.920 | 97.540 | 95.640 | 96.420 | 91.855 | 2,633,500 |
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.