Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	94.410	95.000	91.850	93.420	92.143	3,594,090
2023-03-16	90.830	95.820	90.340	95.120	93.819	3,201,540
2023-03-15	91.470	92.470	90.248	91.730	90.476	4,001,415
2023-03-14	97.360	99.180	93.341	94.100	92.813	3,675,528
2023-03-13	96.450	96.570	93.860	95.000	93.701	3,798,711
2023-03-10	100.00	101.92	97.470	98.290	96.946	2,650,847
2023-03-09	106.95	107.27	100.67	100.80	99.422	2,533,185
2023-03-08	107.35	108.63	106.03	107.23	105.76	1,345,119
2023-03-07	108.75	110.64	107.15	107.51	106.04	2,381,583
2023-03-06	107.57	110.09	107.56	108.55	107.07	1,868,249
2023-03-03	107.09	108.30	105.78	107.61	106.14	2,688,442
2023-03-02	104.79	106.96	104.34	105.78	104.33	2,205,746
2023-03-01	109.83	110.31	105.78	106.16	104.71	2,474,174
2023-02-28	106.74	109.51	106.62	108.97	107.48	3,089,134
2023-02-27	105.66	107.98	105.47	106.84	105.38	1,843,625
2023-02-24	104.34	106.48	103.52	104.31	102.88	1,962,434
2023-02-23	108.38	108.96	105.79	106.91	105.45	2,339,031
2023-02-22	107.84	109.56	107.60	107.97	106.49	1,726,778
2023-02-21	106.99	109.44	106.95	108.03	106.55	2,135,637
2023-02-17	110.45	110.54	106.86	108.96	107.47	3,583,452
2023-02-16	113.76	114.88	111.24	111.53	110.01	3,251,045
2023-02-15	116.71	118.34	115.23	115.96	114.37	3,095,580
2023-02-14	110.75	115.46	109.98	114.95	113.38	3,078,996
2023-02-13	108.51	111.96	108.01	111.35	109.83	3,337,598
2023-02-10	111.41	112.83	105.71	107.64	106.17	9,397,011
2023-02-09	120.81	121.98	117.00	117.71	116.10	5,905,423
2023-02-08	119.68	120.91	117.12	119.15	117.52	2,078,752
2023-02-07	119.18	120.81	117.44	120.20	118.56	2,046,549
2023-02-06	117.46	120.09	116.68	119.07	117.44	2,049,013
2023-02-03	118.71	120.99	117.56	118.70	117.08	1,961,996
2023-02-02	119.95	124.95	119.09	121.45	119.79	3,419,863
2023-02-01	113.95	118.23	113.23	117.90	116.29	1,826,410
2023-01-31	115.08	115.36	113.47	114.30	112.74	1,730,797
2023-01-30	114.72	116.58	113.77	115.56	113.98	2,470,843
2023-01-27	116.27	117.99	115.65	116.18	114.59	1,740,159
2023-01-26	117.72	118.63	115.42	116.73	115.13	1,809,915
2023-01-25	113.49	116.50	112.31	116.44	114.85	2,489,567
2023-01-24	115.32	116.93	114.92	115.17	113.60	2,024,329
2023-01-23	111.28	115.99	111.10	115.73	114.15	2,510,768
2023-01-20	107.75	111.44	106.77	111.30	109.78	2,886,402
2023-01-19	102.90	108.05	102.47	107.07	105.61	2,726,815
2023-01-18	108.14	109.43	103.78	103.87	102.45	2,823,773
2023-01-17	106.23	107.80	104.80	106.55	105.09	2,500,623
2023-01-13	102.86	107.04	102.19	106.09	104.64	2,658,499
2023-01-12	100.48	103.75	99.134	103.06	101.65	2,668,173
2023-01-11	97.975	100.25	96.860	99.240	97.883	2,928,138
2023-01-10	93.730	94.640	92.470	94.640	93.346	2,008,681
2023-01-09	94.320	95.440	93.460	93.770	92.488	1,911,318
2023-01-06	94.390	94.640	93.150	94.110	92.823	2,812,600
2023-01-05	90.140	93.740	90.000	93.000	91.728	2,689,174
2023-01-04	88.600	91.525	88.600	90.990	89.746	1,882,827
2023-01-03	88.630	89.390	86.310	87.680	86.481	1,433,115
2022-12-30	85.780	87.740	85.780	87.600	86.402	2,076,582
2022-12-29	84.370	87.315	84.200	87.130	85.939	2,389,660
2022-12-28	86.600	87.350	83.290	83.690	82.546	2,771,259
2022-12-27	86.800	87.000	84.880	86.560	85.376	2,678,776
2022-12-23	84.100	86.480	83.840	86.430	85.248	2,109,485
2022-12-22	85.340	85.760	82.390	84.520	83.364	2,542,332
2022-12-21	86.720	88.460	85.970	86.490	85.307	2,356,389
2022-12-20	84.470	86.500	84.000	85.610	84.439	2,813,103

← NewerPage 16 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.