Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	133.63	135.15	132.72	133.12	131.30	1,065,460
2024-08-21	134.00	134.84	131.93	133.19	131.37	1,279,827
2024-08-20	135.00	136.26	133.35	133.52	131.69	1,333,400
2024-08-19	131.95	135.64	131.58	135.46	133.61	1,552,503
2024-08-16	130.93	131.80	130.15	131.04	129.25	1,675,629
2024-08-15	130.25	132.87	129.71	132.22	130.41	1,569,966
2024-08-14	131.02	132.48	127.61	129.03	127.27	2,829,970
2024-08-13	128.43	130.70	127.44	130.58	128.79	1,868,334
2024-08-12	128.51	129.69	126.33	126.89	125.15	2,417,612
2024-08-09	130.00	131.31	125.50	130.01	128.23	6,092,480
2024-08-08	113.37	118.56	112.68	117.97	116.36	4,123,856
2024-08-07	115.00	116.17	111.08	113.24	111.69	3,040,151
2024-08-06	113.00	117.81	112.54	117.53	115.92	2,952,163
2024-08-05	111.75	114.34	110.20	112.12	110.59	3,321,278
2024-08-02	116.50	117.17	113.19	115.49	113.91	3,051,294
2024-08-01	126.80	127.11	120.06	121.48	119.82	2,711,181
2024-07-31	129.09	129.29	125.94	127.67	125.92	1,641,446
2024-07-30	128.63	129.71	127.67	128.53	126.77	1,379,556
2024-07-29	126.43	128.84	125.95	128.28	126.53	1,321,765
2024-07-26	126.69	127.19	125.19	125.87	124.15	1,440,159
2024-07-25	126.62	126.70	121.95	124.90	123.19	2,212,386
2024-07-24	131.64	131.85	127.20	128.49	126.73	2,084,659
2024-07-23	134.85	136.21	132.52	132.67	130.86	1,524,639
2024-07-22	134.83	136.31	132.62	134.46	132.62	1,641,953
2024-07-19	134.49	136.58	133.87	135.88	134.02	1,412,336
2024-07-18	135.54	137.73	133.43	133.52	131.69	1,362,759
2024-07-17	138.76	138.90	134.19	135.54	133.69	1,763,007
2024-07-16	133.01	141.60	133.00	139.70	137.79	3,805,424
2024-07-15	131.86	133.92	130.57	132.52	130.71	1,512,017
2024-07-12	129.20	131.93	128.87	131.69	129.89	1,454,077
2024-07-11	129.01	130.57	127.09	128.72	126.96	1,449,341
2024-07-10	129.07	130.04	127.82	129.53	127.76	1,686,055
2024-07-09	126.11	129.89	125.58	128.56	126.80	2,141,878
2024-07-08	124.49	126.19	124.15	125.50	123.78	1,496,509
2024-07-05	123.91	124.94	122.65	123.61	121.92	1,492,178
2024-07-03	123.63	124.37	122.86	124.25	122.55	845,703
2024-07-02	122.75	124.04	121.81	122.86	121.18	1,428,704
2024-07-01	126.23	126.83	122.00	122.50	120.83	1,927,989
2024-06-28	124.80	126.54	124.63	125.99	124.27	2,692,902
2024-06-27	127.04	127.36	124.31	124.66	122.96	2,419,027
2024-06-26	128.74	129.32	124.00	127.36	125.62	1,759,149
2024-06-25	128.96	130.84	128.27	129.76	127.99	1,903,246
2024-06-24	126.97	129.92	126.43	128.16	126.41	1,892,057
2024-06-21	125.21	128.09	124.69	127.72	125.97	3,839,362
2024-06-20	124.61	127.82	124.61	125.48	123.76	1,896,509
2024-06-18	124.05	126.86	123.49	124.54	122.84	1,964,817
2024-06-17	124.41	124.76	122.72	124.07	122.37	1,641,629
2024-06-14	122.09	124.76	122.00	124.61	122.91	1,592,564
2024-06-13	124.23	124.66	122.49	123.42	121.73	1,515,087
2024-06-12	124.88	125.21	123.29	124.56	122.86	1,869,645
2024-06-11	122.87	123.31	122.10	122.79	121.11	1,513,678
2024-06-10	122.30	124.15	122.00	123.38	121.69	1,650,149
2024-06-07	119.74	123.18	119.67	123.06	121.38	2,575,365
2024-06-06	114.80	120.41	114.79	120.31	118.66	3,050,776
2024-06-05	114.94	116.90	114.50	115.36	113.78	2,135,129
2024-06-04	113.18	114.65	113.16	114.49	112.92	1,810,106
2024-06-03	112.94	114.53	112.35	114.06	112.50	2,532,871
2024-05-31	109.26	112.95	109.26	112.86	111.32	2,272,521
2024-05-30	110.28	110.71	109.03	109.48	107.98	1,348,652
2024-05-29	108.61	110.58	107.25	110.28	108.77	1,801,375

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-12-21	1:2

Dividends

Ex-date	Amount
2026-08-27	0.4800 USD
2026-05-28	0.4800 USD
2026-03-05	0.4800 USD
2025-11-19	0.4000 USD
2025-08-28	0.4000 USD
2025-05-29	0.4000 USD
2025-03-06	0.4000 USD
2020-03-09	0.3400 USD
2019-11-18	0.3400 USD
2019-08-21	0.3400 USD
2019-05-22	0.3200 USD
2019-03-06	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.