Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	110.35	110.97	109.30	110.11	108.60	2,285,578
2024-05-24	111.00	111.37	110.26	110.31	108.80	1,232,068
2024-05-23	112.20	113.01	110.17	110.49	108.98	1,931,775
2024-05-22	111.20	112.53	111.06	112.07	110.54	1,598,508
2024-05-21	113.72	114.20	111.41	111.71	110.18	2,556,163
2024-05-20	113.89	114.56	112.62	114.32	112.76	3,011,699
2024-05-17	114.00	114.60	112.78	114.01	112.45	3,054,747
2024-05-16	112.39	114.34	112.05	113.45	111.90	2,220,009
2024-05-15	114.05	114.62	111.91	112.45	110.91	2,239,457
2024-05-14	112.90	113.74	112.71	113.48	111.93	2,239,274
2024-05-13	113.46	114.02	112.35	112.67	111.13	2,856,435
2024-05-10	113.00	113.42	112.33	112.84	111.30	3,253,948
2024-05-09	110.84	113.07	109.87	112.53	110.99	4,481,399
2024-05-08	111.94	113.00	110.72	111.54	110.01	3,646,102
2024-05-07	115.63	116.70	112.25	112.91	111.37	4,496,332
2024-05-06	115.79	116.82	114.63	116.02	114.43	4,516,731
2024-05-03	122.31	122.74	115.14	115.33	113.75	13,956,060
2024-05-02	135.14	136.68	132.76	136.09	134.23	4,854,270
2024-05-01	132.94	135.33	130.44	133.14	131.32	3,085,223
2024-04-30	136.50	137.50	134.28	134.63	132.79	2,096,203
2024-04-29	136.29	137.07	134.89	136.66	134.79	2,285,440
2024-04-26	136.25	138.00	135.66	135.70	133.84	1,412,722
2024-04-25	134.53	136.94	134.02	136.25	134.39	1,501,604
2024-04-24	135.32	139.00	134.46	135.80	133.94	1,776,380
2024-04-23	132.53	135.31	132.13	135.02	133.17	1,420,221
2024-04-22	129.50	131.63	128.04	131.59	129.79	1,418,844
2024-04-19	128.81	129.94	128.03	129.00	127.24	1,350,987
2024-04-18	129.51	129.81	127.84	128.30	126.55	1,252,477
2024-04-17	130.18	130.87	128.24	128.73	126.97	1,332,249
2024-04-16	128.65	130.27	127.99	128.94	127.18	1,598,315
2024-04-15	131.50	133.13	128.09	128.65	126.89	1,812,664
2024-04-12	131.91	132.98	130.38	130.46	128.68	2,126,223
2024-04-11	132.14	134.24	131.57	133.22	131.40	1,693,171
2024-04-10	132.14	134.21	130.95	131.40	129.60	1,510,931
2024-04-09	132.80	133.36	131.75	133.27	131.45	1,108,957
2024-04-08	131.63	133.50	131.52	132.16	130.35	1,113,133
2024-04-05	131.05	132.33	130.42	131.79	129.99	1,666,805
2024-04-04	131.85	134.40	130.44	130.70	128.91	2,750,114
2024-04-03	130.96	132.27	129.55	130.56	128.77	2,239,126
2024-04-02	132.06	133.24	130.50	131.69	129.89	2,306,252
2024-04-01	137.55	137.73	132.91	133.22	131.40	3,621,861
2024-03-28	139.46	139.90	137.59	137.75	135.87	2,081,475
2024-03-27	137.88	139.13	136.63	138.99	137.09	2,221,072
2024-03-26	138.40	138.88	136.57	136.62	134.75	2,524,470
2024-03-25	137.18	138.26	136.78	137.31	135.43	1,172,866
2024-03-22	135.68	137.46	135.15	136.84	134.97	1,246,283
2024-03-21	138.95	139.00	136.33	136.39	134.53	1,681,339
2024-03-20	135.27	138.62	135.07	138.10	136.21	1,906,510
2024-03-19	133.18	135.62	132.70	135.56	133.71	1,598,420
2024-03-18	133.79	134.79	132.50	133.21	131.39	1,688,458
2024-03-15	134.91	135.30	132.51	133.47	131.65	3,974,634
2024-03-14	135.70	136.07	134.63	135.74	133.88	1,869,127
2024-03-13	134.80	137.22	133.83	135.32	133.47	2,093,400
2024-03-12	138.00	138.13	136.53	136.62	134.75	1,611,160
2024-03-11	135.17	137.30	135.17	136.93	135.06	1,431,648
2024-03-08	133.61	136.07	133.02	135.78	133.92	1,859,219
2024-03-07	132.75	133.63	131.41	133.43	131.61	1,968,559
2024-03-06	135.09	135.44	132.24	132.50	130.69	2,361,281
2024-03-05	134.58	135.74	133.11	134.03	132.20	3,030,946
2024-03-04	136.62	137.21	135.17	135.52	133.67	2,229,704

← NewerPage 11 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.