EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	95.010	96.114	94.510	94.990	90.493	2,414,900
2024-11-14	95.920	96.550	94.678	95.190	90.683	1,848,600
2024-11-13	94.970	96.500	94.890	96.140	91.041	1,928,200
2024-11-12	95.230	96.035	94.760	95.580	90.510	2,212,300
2024-11-11	94.250	96.620	93.630	95.740	90.662	2,812,900
2024-11-08	91.610	93.460	91.240	92.490	87.584	1,837,700
2024-11-07	92.060	92.510	91.030	92.140	87.253	3,220,700
2024-11-06	89.750	93.130	89.210	92.360	87.461	4,172,200
2024-11-05	85.120	87.150	85.050	86.670	82.073	2,035,800
2024-11-04	83.420	86.450	83.415	85.840	81.287	2,180,100
2024-11-01	85.510	85.910	83.100	83.660	79.223	2,615,200
2024-10-31	89.190	89.290	84.660	84.720	80.226	2,600,900
2024-10-30	86.010	90.410	86.010	88.700	83.995	3,837,000
2024-10-29	85.820	85.880	85.010	85.730	81.183	2,015,500
2024-10-28	82.730	85.380	82.690	85.260	80.738	1,596,900
2024-10-25	85.760	86.170	84.600	84.790	80.293	1,227,900
2024-10-24	83.700	85.320	83.040	85.300	80.776	1,400,600
2024-10-23	83.740	84.105	82.700	83.290	78.872	1,585,900
2024-10-22	86.070	86.450	84.125	84.370	79.895	1,578,900
2024-10-21	86.490	87.500	85.190	85.750	81.202	2,397,000
2024-10-18	87.025	87.500	86.050	86.660	82.063	3,185,600
2024-10-17	86.570	87.950	86.105	87.570	82.925	1,782,400
2024-10-16	86.000	86.460	85.030	86.460	81.874	2,600,900
2024-10-15	85.200	86.450	84.500	85.790	81.240	3,493,300
2024-10-14	86.890	87.600	86.210	86.620	82.026	3,145,000
2024-10-11	86.100	88.170	86.050	87.390	82.755	2,302,500
2024-10-10	87.100	87.260	86.440	86.610	82.016	1,966,100
2024-10-09	86.000	87.230	85.470	87.030	82.414	2,907,300
2024-10-08	84.480	86.120	83.260	86.000	81.438	2,383,600
2024-10-07	85.820	85.900	85.050	85.440	80.908	3,424,500
2024-10-04	84.935	86.000	84.551	85.630	81.088	3,573,600
2024-10-03	83.380	85.300	83.110	85.210	80.690	3,460,300
2024-10-02	83.350	83.410	81.660	83.240	78.825	2,127,500
2024-10-01	81.890	82.455	80.750	81.460	77.139	4,189,700
2024-09-30	82.280	83.720	81.910	82.250	77.887	9,983,700
2024-09-27	81.250	83.860	80.719	82.600	78.219	3,821,100
2024-09-26	77.850	80.870	77.410	80.300	76.041	4,966,900
2024-09-25	80.080	80.425	78.200	78.240	74.090	2,009,000
2024-09-24	81.260	81.260	79.810	80.090	75.842	1,877,000
2024-09-23	78.520	80.870	78.310	80.260	76.003	2,830,300
2024-09-20	76.690	79.000	75.900	78.460	74.298	4,030,400
2024-09-19	76.100	77.430	75.170	76.570	72.509	2,099,800
2024-09-18	73.370	75.750	73.330	74.510	70.558	2,058,400
2024-09-17	73.210	73.480	72.770	73.340	69.450	1,198,300
2024-09-16	73.610	74.170	72.700	73.060	69.185	1,076,700
2024-09-13	72.740	73.490	72.350	73.220	69.336	1,380,000
2024-09-12	72.380	72.670	71.060	72.340	68.503	998,000
2024-09-11	71.020	72.420	69.960	72.350	68.512	1,287,000
2024-09-10	70.430	70.780	69.120	70.720	66.969	1,537,700
2024-09-09	70.580	71.010	69.950	70.310	66.581	2,242,100
2024-09-06	72.190	73.270	70.745	70.840	67.083	4,699,700
2024-09-05	71.060	72.210	70.040	72.000	68.181	5,483,200
2024-09-04	72.240	72.900	70.370	70.420	66.685	2,044,600
2024-09-03	73.240	73.330	70.800	72.190	68.361	3,173,900
2024-08-30	73.540	74.600	73.380	74.490	70.539	1,670,200
2024-08-29	72.420	74.040	71.920	73.990	70.065	1,373,100
2024-08-28	72.310	72.410	70.960	71.980	68.162	1,357,100
2024-08-27	73.710	74.020	72.620	72.980	69.109	1,116,900
2024-08-26	74.300	75.015	73.670	73.890	69.971	1,769,600
2024-08-23	72.140	73.450	72.070	73.440	69.545	1,036,500

← NewerPage 9 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.