Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	136.30	137.80	136.22	136.84	134.97	1,843,238
2024-02-29	136.87	137.90	135.84	136.82	134.95	2,412,163
2024-02-28	135.51	137.32	135.33	135.53	133.68	1,902,044
2024-02-27	136.25	137.29	135.42	136.24	134.38	2,070,071
2024-02-26	136.30	137.12	134.49	134.95	133.10	2,682,442
2024-02-23	137.00	138.73	135.01	136.30	134.44	3,320,092
2024-02-22	136.00	139.29	135.60	139.10	137.20	2,699,836
2024-02-21	134.82	136.19	133.84	134.64	132.80	2,020,390
2024-02-20	133.68	136.79	133.44	135.99	134.13	2,443,211
2024-02-16	137.94	137.96	134.82	135.25	133.40	2,670,363
2024-02-15	136.00	139.72	135.89	138.53	136.64	3,710,946
2024-02-14	135.44	136.46	133.88	134.82	132.98	3,396,305
2024-02-13	131.39	136.38	130.70	134.84	133.00	4,907,433
2024-02-12	132.04	137.30	132.04	133.60	131.77	6,862,153
2024-02-09	130.61	132.80	126.05	131.11	129.32	18,487,359
2024-02-08	156.50	160.05	154.82	159.47	157.29	7,400,430
2024-02-07	155.06	156.77	151.09	154.38	152.27	2,300,934
2024-02-06	152.92	154.38	150.63	153.70	151.60	1,865,684
2024-02-05	149.95	152.33	147.54	151.71	149.64	1,899,403
2024-02-02	150.71	153.39	146.55	151.05	148.98	1,969,314
2024-02-01	148.99	151.77	146.77	151.52	149.45	1,961,069
2024-01-31	151.15	151.86	147.96	148.33	146.30	1,459,918
2024-01-30	153.53	153.80	150.02	151.72	149.65	2,014,390
2024-01-29	151.93	154.19	150.44	153.98	151.87	1,811,626
2024-01-26	152.60	153.54	151.71	151.93	149.85	1,700,997
2024-01-25	150.79	153.57	149.76	152.30	150.22	2,112,805
2024-01-24	150.00	150.97	147.85	148.57	146.54	1,302,545
2024-01-23	146.62	148.93	145.40	148.50	146.47	1,911,235
2024-01-22	149.47	149.90	145.28	145.66	143.67	2,510,524
2024-01-19	149.94	149.98	145.31	148.57	146.54	2,514,125
2024-01-18	148.83	149.79	146.19	148.96	146.92	2,179,911
2024-01-17	146.60	147.82	145.98	147.30	145.29	1,657,530
2024-01-16	147.33	149.34	146.71	148.65	146.62	1,342,064
2024-01-12	151.22	151.78	148.02	148.61	146.58	1,376,284
2024-01-11	151.55	153.09	150.27	151.20	149.13	1,621,897
2024-01-10	152.03	154.78	151.35	151.85	149.77	1,566,700
2024-01-09	148.61	153.16	148.58	152.73	150.64	2,094,908
2024-01-08	147.11	150.47	146.03	149.68	147.63	2,333,850
2024-01-05	144.28	147.55	144.28	146.32	144.32	1,579,759
2024-01-04	145.99	147.34	144.56	144.82	142.84	2,709,594
2024-01-03	146.61	148.47	144.90	144.99	143.01	4,108,311
2024-01-02	151.67	152.38	147.24	148.76	146.73	2,898,013
2023-12-29	154.06	155.16	151.35	151.79	149.71	1,307,377
2023-12-28	153.01	153.95	152.33	153.28	151.18	1,146,889
2023-12-27	153.34	154.04	151.70	153.25	151.15	1,420,189
2023-12-26	155.25	155.84	152.85	153.14	151.05	1,530,553
2023-12-22	154.88	155.61	153.68	155.31	153.19	1,940,267
2023-12-21	150.50	154.58	150.10	154.52	152.41	2,590,730
2023-12-20	151.28	154.77	148.27	148.46	146.43	2,938,684
2023-12-19	148.48	151.80	148.48	151.52	149.45	2,589,038
2023-12-18	146.62	148.68	145.88	148.47	146.44	1,856,974
2023-12-15	145.88	147.08	143.87	145.99	143.99	4,764,161
2023-12-14	145.78	148.32	145.09	146.83	144.82	2,207,341
2023-12-13	144.88	146.30	142.24	144.90	142.92	2,202,657
2023-12-12	146.35	147.52	143.39	144.88	142.90	1,805,334
2023-12-11	146.00	149.94	145.88	148.34	146.31	2,041,032
2023-12-08	142.70	145.83	142.51	145.50	143.51	1,748,691
2023-12-07	139.40	143.90	139.09	143.65	141.69	2,059,451
2023-12-06	139.90	140.50	138.21	139.00	137.10	1,749,804
2023-12-05	138.46	139.46	137.10	138.40	136.51	1,419,397

← NewerPage 12 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.