Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	91.590	93.420	89.570	89.690	88.464	2,186,301
2022-09-23	90.670	91.910	89.270	91.260	90.012	2,961,904
2022-09-22	99.010	99.010	91.400	92.000	90.742	3,965,495
2022-09-21	104.18	104.65	98.860	99.010	97.656	3,485,400
2022-09-20	101.84	105.39	100.95	104.63	103.20	3,172,331
2022-09-19	100.83	103.30	100.40	102.49	101.09	2,282,725
2022-09-16	105.89	106.30	100.73	101.89	100.50	4,106,839
2022-09-15	109.48	113.59	107.49	107.79	106.32	3,641,023
2022-09-14	108.81	110.70	106.33	110.19	108.68	2,654,892
2022-09-13	106.11	109.82	105.23	108.19	106.71	2,541,242
2022-09-12	110.50	113.51	110.50	111.74	110.21	2,932,595
2022-09-09	105.37	109.33	105.25	109.17	107.68	2,188,442
2022-09-08	102.30	105.25	102.06	104.98	103.54	1,675,082
2022-09-07	101.42	104.42	100.16	104.18	102.76	2,040,499
2022-09-06	102.84	103.10	98.910	100.85	99.471	2,115,008
2022-09-02	102.73	104.28	101.16	102.10	100.70	1,564,228
2022-09-01	100.96	101.82	97.720	101.73	100.34	2,104,612
2022-08-31	104.02	105.19	102.38	102.65	101.25	1,791,858
2022-08-30	104.70	106.05	101.83	102.64	101.24	1,755,306
2022-08-29	101.35	104.54	101.23	103.34	101.93	1,801,077
2022-08-26	108.81	109.49	103.25	103.41	102.00	1,462,123
2022-08-25	108.28	109.86	107.52	108.42	106.94	1,668,328
2022-08-24	105.46	107.67	103.99	106.80	105.34	1,919,172
2022-08-23	106.00	107.65	105.45	105.97	104.52	1,821,484
2022-08-22	105.58	106.72	104.31	105.88	104.43	2,143,365
2022-08-19	111.28	112.00	108.13	108.79	107.30	2,523,786
2022-08-18	113.57	113.85	111.78	113.66	112.11	1,671,777
2022-08-17	114.13	115.84	112.73	114.01	112.45	2,504,474
2022-08-16	113.19	117.31	112.06	117.16	115.56	3,462,613
2022-08-15	111.42	115.17	111.00	113.17	111.62	2,975,856
2022-08-12	110.92	113.77	110.48	113.51	111.96	2,494,209
2022-08-11	110.48	113.98	109.51	110.13	108.62	2,928,062
2022-08-10	106.99	109.60	106.77	109.23	107.74	3,134,274
2022-08-09	103.98	104.63	101.65	103.65	102.23	2,176,695
2022-08-08	103.59	109.49	102.89	105.38	103.94	3,849,562
2022-08-05	107.01	107.56	100.28	102.52	101.12	7,379,019
2022-08-04	103.67	103.79	101.28	102.20	100.80	7,034,105
2022-08-03	102.94	106.03	101.50	105.65	104.21	3,783,337
2022-08-02	102.23	106.17	101.76	103.89	102.47	2,571,524
2022-08-01	103.69	104.16	100.53	102.79	101.38	3,276,050
2022-07-29	105.08	106.54	103.82	106.05	104.60	1,855,378
2022-07-28	103.26	105.79	101.59	105.31	103.87	1,770,569
2022-07-27	100.83	104.14	100.09	103.76	102.34	1,810,913
2022-07-26	99.300	99.610	97.540	97.730	96.394	1,340,029
2022-07-25	100.03	100.86	98.000	100.75	99.372	1,402,792
2022-07-22	102.90	103.16	98.640	99.380	98.021	1,909,454
2022-07-21	100.62	102.44	98.860	102.37	100.97	1,933,517
2022-07-20	99.410	105.22	99.000	103.18	101.77	3,762,958
2022-07-19	96.815	100.82	96.120	100.32	98.948	3,366,760
2022-07-18	94.290	97.240	93.750	94.290	93.001	1,936,977
2022-07-15	90.900	93.600	90.190	92.350	91.087	2,326,066
2022-07-14	90.870	92.470	89.240	89.430	88.207	2,189,180
2022-07-13	90.220	93.940	88.700	92.980	91.709	2,173,482
2022-07-12	91.640	93.550	91.320	92.030	90.772	1,706,094
2022-07-11	93.220	94.070	90.570	91.160	89.914	2,283,091
2022-07-08	94.920	96.550	92.455	94.870	93.573	2,072,994
2022-07-07	95.160	97.090	94.440	96.700	95.378	2,442,598
2022-07-06	97.120	97.820	93.220	93.870	92.586	2,021,791
2022-07-05	93.590	97.770	91.820	97.170	95.841	3,638,201
2022-07-01	94.740	96.840	93.875	96.400	95.082	2,661,827

← NewerPage 18 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.