Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	110.78	111.38	108.05	108.49	107.01	1,774,610
2023-09-08	105.99	110.30	105.90	109.80	108.30	2,622,198
2023-09-07	107.00	107.00	103.53	105.76	104.31	3,926,909
2023-09-06	109.19	109.71	105.93	108.41	106.93	2,369,123
2023-09-05	109.40	111.47	108.54	110.22	108.71	2,004,114
2023-09-01	109.23	109.98	108.23	109.57	108.07	1,593,927
2023-08-31	108.97	109.60	108.10	108.39	106.91	1,704,223
2023-08-30	109.06	110.63	108.67	108.86	107.37	1,646,475
2023-08-29	107.90	110.45	107.90	109.95	108.45	1,404,999
2023-08-28	107.43	108.55	107.02	108.17	106.69	1,163,632
2023-08-25	106.25	108.11	106.18	106.94	105.48	1,894,809
2023-08-24	107.28	108.62	105.91	105.96	104.51	2,427,118
2023-08-23	108.59	109.02	107.49	107.59	106.12	1,839,047
2023-08-22	108.61	110.15	108.24	108.59	107.11	1,430,038
2023-08-21	107.41	108.85	107.23	108.07	106.59	1,713,864
2023-08-18	103.35	107.96	103.07	107.21	105.74	2,535,375
2023-08-17	108.00	108.00	105.58	105.63	104.19	3,045,851
2023-08-16	107.05	108.36	106.79	107.14	105.68	1,989,284
2023-08-15	111.98	112.33	106.66	107.43	105.96	3,225,658
2023-08-14	111.01	112.06	109.31	111.93	110.40	1,795,725
2023-08-11	110.46	112.47	110.46	111.54	110.01	2,840,652
2023-08-10	111.01	112.57	110.38	111.67	110.14	2,268,638
2023-08-09	110.31	111.97	109.53	109.81	108.31	3,156,319
2023-08-08	106.87	110.34	105.57	109.84	108.34	3,014,347
2023-08-07	104.07	108.49	104.03	107.49	106.02	5,171,469
2023-08-04	101.09	104.23	101.01	103.19	101.78	5,802,044
2023-08-03	106.29	109.54	97.270	98.670	97.321	14,005,180
2023-08-02	118.89	120.77	116.73	118.00	116.39	2,325,627
2023-08-01	121.50	121.50	119.18	120.74	119.09	1,389,757
2023-07-31	120.08	122.59	119.91	122.53	120.85	1,885,468
2023-07-28	120.53	121.30	119.30	120.09	118.45	1,306,798
2023-07-27	120.40	121.62	118.77	118.82	117.20	1,491,635
2023-07-26	117.43	119.66	117.21	119.56	117.93	1,433,111
2023-07-25	116.83	118.14	116.45	117.43	115.82	2,570,869
2023-07-24	118.35	118.51	115.95	116.83	115.23	1,773,825
2023-07-21	119.83	120.21	118.69	119.00	117.37	1,158,088
2023-07-20	118.27	121.42	118.05	118.87	117.24	1,557,253
2023-07-19	120.91	120.91	117.86	119.10	117.47	2,256,795
2023-07-18	120.52	122.13	120.13	121.00	119.35	2,252,645
2023-07-17	118.06	121.58	117.33	121.14	119.48	2,138,155
2023-07-14	119.50	120.00	118.12	118.57	116.95	1,742,225
2023-07-13	118.04	120.47	117.50	119.66	118.02	2,508,717
2023-07-12	118.69	119.00	115.73	116.04	114.45	1,964,406
2023-07-11	115.19	117.84	114.88	116.96	115.36	2,644,112
2023-07-10	111.47	114.87	111.25	114.33	112.77	2,350,859
2023-07-07	109.31	112.91	109.19	111.88	110.35	2,114,493
2023-07-06	109.24	109.86	107.65	109.00	107.51	2,350,093
2023-07-05	112.57	113.08	110.58	111.54	110.01	1,873,739
2023-07-03	109.43	113.50	109.37	112.79	111.25	1,623,974
2023-06-30	108.91	110.30	108.39	109.39	107.89	2,195,625
2023-06-29	108.26	108.32	106.64	107.84	106.37	2,020,617
2023-06-28	108.33	111.25	107.56	108.33	106.85	2,330,092
2023-06-27	105.19	108.54	104.33	108.09	106.61	2,561,066
2023-06-26	103.81	106.71	103.63	104.16	102.74	1,886,235
2023-06-23	105.25	105.49	103.45	104.79	103.36	4,100,091
2023-06-22	105.75	108.20	105.50	107.33	105.86	2,659,684
2023-06-21	106.28	107.28	104.70	105.01	103.57	2,598,795
2023-06-20	104.97	107.58	104.90	106.92	105.46	2,857,375
2023-06-16	107.50	107.73	105.46	105.87	104.42	3,791,826
2023-06-15	107.82	107.83	106.02	107.11	105.65	3,318,109

← NewerPage 14 of 79 · 4,730 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.