Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	111.28	111.82	110.05	110.96	109.44	1,916,468
2023-06-12	111.00	111.41	109.17	110.81	109.29	2,286,257
2023-06-09	108.99	111.08	108.58	110.48	108.97	3,394,602
2023-06-08	107.78	108.97	106.36	107.67	106.20	2,884,449
2023-06-07	113.10	114.37	109.02	109.09	107.60	3,755,479
2023-06-06	107.47	112.83	107.43	111.99	110.46	5,556,642
2023-06-05	102.94	107.23	102.11	106.90	105.44	4,250,720
2023-06-02	100.00	103.67	99.870	103.27	101.86	2,435,433
2023-06-01	95.630	99.640	95.068	98.660	97.311	2,256,139
2023-05-31	96.110	96.490	92.860	95.710	94.401	3,727,827
2023-05-30	97.000	97.320	95.170	97.005	95.679	1,929,908
2023-05-26	95.970	98.130	95.720	96.350	95.033	1,825,799
2023-05-25	94.220	96.000	92.310	95.790	94.480	2,846,721
2023-05-24	93.300	94.005	92.000	93.320	92.044	1,515,984
2023-05-23	96.700	97.320	94.060	94.160	92.873	1,706,499
2023-05-22	96.790	97.143	95.385	96.820	95.496	1,751,288
2023-05-19	98.420	98.610	95.210	96.630	95.309	2,487,243
2023-05-18	94.900	98.500	94.460	98.270	96.926	2,492,455
2023-05-17	93.310	95.935	91.920	95.225	93.923	2,442,764
2023-05-16	93.380	95.340	92.390	92.710	91.442	3,159,925
2023-05-15	89.300	92.400	89.090	92.230	90.969	2,395,442
2023-05-12	91.330	91.450	88.810	89.450	88.227	1,886,388
2023-05-11	90.910	91.930	90.670	91.220	89.973	1,572,459
2023-05-10	93.200	93.950	90.700	91.030	89.785	3,455,483
2023-05-09	92.230	95.000	91.311	93.260	91.985	2,424,024
2023-05-08	94.200	96.290	91.910	92.480	91.215	2,780,185
2023-05-05	94.350	97.800	91.930	93.540	92.261	7,073,347
2023-05-04	89.710	90.320	87.940	89.170	87.951	4,468,663
2023-05-03	93.000	93.410	90.200	90.570	89.332	2,950,947
2023-05-02	94.260	94.670	92.175	93.240	91.965	2,440,532
2023-05-01	94.220	95.580	93.640	94.420	93.129	2,085,743
2023-04-28	92.320	94.540	92.200	93.960	92.675	1,665,369
2023-04-27	91.000	92.550	90.120	92.410	91.146	2,581,851
2023-04-26	92.360	93.190	89.680	89.870	88.641	2,144,071
2023-04-25	93.490	93.840	92.070	92.110	90.851	2,755,975
2023-04-24	94.420	94.480	93.240	94.190	92.902	2,133,495
2023-04-21	93.770	93.870	91.550	93.800	92.517	1,559,939
2023-04-20	94.380	94.900	93.470	94.020	92.734	1,557,130
2023-04-19	94.900	96.135	94.450	95.330	94.027	2,744,502
2023-04-18	95.290	96.550	94.860	95.540	94.234	2,619,501
2023-04-17	92.510	94.030	92.225	93.380	92.103	2,125,847
2023-04-14	90.660	92.080	90.195	92.030	90.772	1,737,647
2023-04-13	90.260	91.935	90.100	90.960	89.716	1,643,361
2023-04-12	92.320	92.480	89.056	89.340	88.118	2,258,846
2023-04-11	90.390	91.960	89.939	91.790	90.535	2,428,308
2023-04-10	90.810	92.390	89.720	89.810	88.582	2,683,090
2023-04-06	91.880	92.380	90.050	91.700	90.446	1,602,954
2023-04-05	93.000	93.135	90.150	91.490	90.239	2,154,738
2023-04-04	95.590	95.830	92.960	93.770	92.488	1,434,727
2023-04-03	96.540	96.880	94.270	95.070	93.770	1,768,992
2023-03-31	97.000	97.450	96.330	97.030	95.703	1,995,459
2023-03-30	96.100	97.050	95.670	96.130	94.816	2,088,782
2023-03-29	94.940	95.650	94.000	95.030	93.731	2,736,630
2023-03-28	91.170	93.190	91.100	93.040	91.768	4,318,216
2023-03-27	92.240	92.635	90.450	90.730	89.489	2,609,318
2023-03-24	91.260	92.040	89.010	90.540	89.302	2,671,414
2023-03-23	94.860	96.000	91.620	92.650	91.383	2,208,156
2023-03-22	96.550	97.090	93.560	93.640	92.360	2,168,428
2023-03-21	96.540	97.645	96.285	96.750	95.427	2,306,031
2023-03-20	93.660	94.850	93.330	94.560	93.267	1,894,798

← NewerPage 15 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.