Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	138.50	141.16	138.46	139.82	137.91	1,685,551
2023-12-01	136.05	139.78	136.05	139.31	137.41	3,259,853
2023-11-30	136.37	136.79	134.33	136.18	134.32	3,584,848
2023-11-29	135.69	138.73	135.36	135.75	133.89	7,804,365
2023-11-28	136.11	137.65	134.74	135.42	133.57	1,555,895
2023-11-27	135.48	137.35	135.32	135.90	134.04	1,361,218
2023-11-24	136.03	137.16	134.82	136.42	134.55	723,246
2023-11-22	136.49	138.16	136.21	136.89	135.02	1,653,952
2023-11-21	134.04	136.13	133.68	135.47	133.62	1,817,854
2023-11-20	135.84	136.77	133.11	134.90	133.06	2,473,933
2023-11-17	134.30	137.50	132.07	136.38	134.52	4,812,575
2023-11-16	128.08	131.58	127.05	129.82	128.04	2,704,549
2023-11-15	124.76	134.37	124.52	130.33	128.55	5,690,953
2023-11-14	121.52	123.94	120.92	122.63	120.95	2,382,323
2023-11-13	117.99	119.82	117.73	118.48	116.86	1,731,525
2023-11-10	113.71	119.08	113.71	118.68	117.06	2,768,457
2023-11-09	116.52	118.03	113.43	113.67	112.12	2,207,105
2023-11-08	118.03	118.78	116.42	116.56	114.97	2,854,428
2023-11-07	111.89	121.17	111.82	118.05	116.44	5,569,983
2023-11-06	113.80	115.75	110.77	111.59	110.06	3,630,392
2023-11-03	108.00	112.97	107.80	112.71	111.17	9,058,574
2023-11-02	95.060	96.300	93.195	94.840	93.543	5,082,293
2023-11-01	95.290	95.550	92.480	93.270	91.995	2,208,347
2023-10-31	95.260	95.640	94.060	95.290	93.987	1,714,749
2023-10-30	94.860	96.085	94.280	94.950	93.652	1,922,225
2023-10-27	95.320	96.130	92.970	93.080	91.807	1,598,901
2023-10-26	95.970	96.500	93.160	95.040	93.740	2,857,184
2023-10-25	95.720	96.750	95.330	95.970	94.658	1,380,104
2023-10-24	96.510	97.450	95.820	97.290	95.960	1,229,666
2023-10-23	93.530	97.235	92.510	95.230	93.928	2,325,434
2023-10-20	95.030	95.220	93.040	93.650	92.370	2,719,881
2023-10-19	99.070	99.290	95.265	95.660	94.352	2,381,459
2023-10-18	99.640	100.67	98.860	98.910	97.558	1,669,955
2023-10-17	99.310	102.23	99.110	101.55	100.16	1,385,719
2023-10-16	100.06	101.58	99.290	99.670	98.307	1,627,233
2023-10-13	102.49	102.99	98.910	99.160	97.804	1,526,242
2023-10-12	103.38	103.98	101.98	102.62	101.22	1,364,872
2023-10-11	102.00	103.69	101.22	103.61	102.19	1,707,933
2023-10-10	100.59	102.73	100.19	101.49	100.10	1,546,693
2023-10-09	98.570	100.40	96.635	99.670	98.307	1,637,118
2023-10-06	98.860	101.05	98.465	100.48	99.106	1,453,699
2023-10-05	100.56	100.72	98.080	99.900	98.534	1,311,716
2023-10-04	99.210	100.61	99.030	100.18	98.810	1,722,340
2023-10-03	101.00	101.44	97.940	98.770	97.419	2,056,786
2023-10-02	102.71	103.30	101.61	102.05	100.65	1,910,380
2023-09-29	103.65	104.70	102.58	103.07	101.66	2,227,935
2023-09-28	99.760	103.05	99.690	102.58	101.18	1,695,181
2023-09-27	100.26	101.14	99.430	100.25	98.879	1,676,229
2023-09-26	99.630	100.81	98.895	99.390	98.031	1,667,600
2023-09-25	100.13	101.18	99.501	100.69	99.313	1,768,018
2023-09-22	101.96	102.95	100.51	100.87	99.491	2,335,315
2023-09-21	102.73	103.15	101.62	101.96	100.57	1,805,086
2023-09-20	104.87	105.96	104.21	104.29	102.86	1,283,570
2023-09-19	105.41	105.81	103.79	104.58	103.15	2,122,270
2023-09-18	106.25	107.07	105.46	105.74	104.29	2,266,032
2023-09-15	106.70	109.13	106.08	106.91	105.45	5,677,050
2023-09-14	107.72	107.90	104.91	106.93	105.47	2,217,099
2023-09-13	108.78	109.77	106.32	106.82	105.36	2,488,789
2023-09-12	107.49	110.74	107.49	109.65	108.15	1,799,029
2023-09-11	110.78	111.38	108.05	108.49	107.01	1,774,610

← NewerPage 13 of 21 · 1,255 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.