Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	84.470	86.500	84.000	85.610	84.439	2,813,103
2022-12-19	87.960	88.320	84.720	85.260	84.094	2,609,434
2022-12-16	89.110	89.830	86.880	88.170	86.964	3,490,842
2022-12-15	91.000	91.710	89.210	90.200	88.967	2,345,157
2022-12-14	94.240	95.871	91.500	92.790	91.521	2,567,699
2022-12-13	99.980	100.13	93.260	94.390	93.099	2,441,959
2022-12-12	93.700	95.790	93.220	95.600	94.293	2,159,739
2022-12-09	92.820	95.460	92.050	94.100	92.813	2,355,095
2022-12-08	92.180	94.080	91.350	93.580	92.300	2,246,050
2022-12-07	93.040	93.780	89.800	90.790	89.549	4,052,033
2022-12-06	100.42	100.98	95.150	96.910	95.585	2,160,781
2022-12-05	102.32	103.56	100.36	100.66	99.284	1,754,739
2022-12-02	103.55	104.63	101.92	103.69	102.27	1,767,777
2022-12-01	107.02	109.50	105.62	105.93	104.48	1,900,551
2022-11-30	103.10	106.93	101.56	106.84	105.38	2,473,632
2022-11-29	99.700	103.07	99.700	102.45	101.05	2,051,339
2022-11-28	100.49	101.79	99.365	99.650	98.287	2,055,217
2022-11-25	100.34	103.56	100.10	101.50	100.11	966,751
2022-11-23	100.79	101.86	99.480	100.88	99.501	1,511,487
2022-11-22	98.090	100.34	96.590	100.28	98.909	1,627,562
2022-11-21	97.070	99.170	96.550	97.070	95.743	2,214,424
2022-11-18	99.000	99.503	97.020	98.310	96.966	2,218,698
2022-11-17	94.550	97.300	93.840	97.260	95.930	1,828,016
2022-11-16	98.370	99.580	96.710	97.450	96.118	1,840,181
2022-11-15	101.78	102.98	98.170	99.940	98.573	2,837,853
2022-11-14	101.19	102.71	98.100	98.610	97.262	2,248,157
2022-11-11	99.530	104.47	99.180	102.79	101.38	3,097,555
2022-11-10	94.180	99.080	93.350	99.040	97.686	3,362,193
2022-11-09	87.960	90.390	87.600	89.060	87.842	2,163,693
2022-11-08	89.060	92.450	88.110	89.700	88.474	2,833,360
2022-11-07	93.170	93.170	85.020	89.590	88.365	4,206,663
2022-11-04	93.500	98.520	91.280	92.630	91.363	6,565,452
2022-11-03	90.615	90.615	86.360	87.630	86.432	5,483,359
2022-11-02	94.950	95.555	89.840	90.340	89.105	3,046,903
2022-11-01	96.500	97.690	94.640	95.660	94.352	2,519,054
2022-10-31	96.660	96.980	93.350	93.470	92.192	2,599,605
2022-10-28	96.000	97.870	94.330	96.750	95.427	2,549,241
2022-10-27	98.310	99.690	96.230	96.570	95.250	1,834,097
2022-10-26	98.600	100.43	96.100	96.770	95.447	1,719,246
2022-10-25	95.090	99.150	95.090	98.710	97.360	1,951,195
2022-10-24	96.780	97.540	93.260	95.860	94.549	1,710,578
2022-10-21	92.270	97.760	91.360	97.270	95.940	3,662,742
2022-10-20	95.990	97.630	92.920	93.150	91.876	3,233,559
2022-10-19	96.710	98.670	95.170	96.120	94.806	1,593,250
2022-10-18	97.890	99.860	96.400	98.110	96.769	1,853,213
2022-10-17	92.640	96.190	92.640	95.280	93.977	2,746,264
2022-10-14	93.830	94.000	90.120	90.270	89.036	1,970,526
2022-10-13	90.990	94.180	89.510	91.470	90.219	2,329,104
2022-10-12	91.950	93.900	90.560	93.140	91.866	1,512,402
2022-10-11	93.010	93.620	88.810	91.820	90.565	2,123,712
2022-10-10	94.460	94.850	91.730	92.690	91.423	1,909,064
2022-10-07	94.010	94.710	92.450	93.920	92.636	1,971,408
2022-10-06	98.410	99.220	95.100	95.610	94.303	2,769,143
2022-10-05	99.420	100.96	98.121	98.990	97.636	1,736,756
2022-10-04	97.500	102.15	97.050	102.10	100.70	2,313,890
2022-10-03	95.330	95.450	92.150	94.400	93.109	2,655,766
2022-09-30	93.360	96.670	92.720	93.690	92.409	2,452,602
2022-09-29	93.950	95.460	92.730	94.210	92.922	2,291,501
2022-09-28	92.700	96.740	92.000	95.910	94.599	2,297,689
2022-09-27	92.270	94.910	90.665	91.820	90.565	2,512,031

← NewerPage 17 of 21 · 1,256 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.