Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	94.650	95.100	90.370	94.830	93.533	4,478,302
2022-06-29	97.980	97.980	94.090	95.980	94.668	3,818,619
2022-06-28	103.60	106.58	97.830	97.870	96.532	2,918,301
2022-06-27	102.94	104.01	100.25	101.20	99.816	2,408,000
2022-06-24	95.010	102.40	94.250	102.34	100.94	4,263,005
2022-06-23	96.800	97.380	92.220	94.020	92.734	4,380,837
2022-06-22	97.250	99.240	96.720	97.140	95.812	2,950,317
2022-06-21	101.26	103.08	98.520	98.780	97.429	2,187,295
2022-06-17	97.910	101.60	96.900	100.37	98.998	4,726,292
2022-06-16	99.800	100.00	95.650	96.330	95.013	4,103,734
2022-06-15	102.83	105.68	101.42	104.41	102.98	4,437,872
2022-06-14	106.72	107.52	100.01	101.93	100.54	5,021,228
2022-06-13	110.11	111.70	105.66	106.26	104.81	3,857,512
2022-06-10	119.61	120.14	114.04	115.16	113.59	4,076,836
2022-06-09	129.30	129.70	121.99	121.99	120.32	3,221,609
2022-06-08	131.28	131.80	128.79	129.47	127.70	1,908,227
2022-06-07	131.46	133.50	129.88	131.15	129.36	2,448,864
2022-06-06	133.31	134.91	131.86	133.35	131.53	1,834,021
2022-06-03	130.80	135.42	130.80	131.66	129.86	2,523,873
2022-06-02	127.05	135.09	126.76	134.19	132.36	3,194,446
2022-06-01	129.77	130.53	124.70	126.23	124.50	3,400,606
2022-05-31	129.37	130.26	126.85	129.33	127.56	3,030,361
2022-05-27	130.90	132.84	129.51	130.97	129.18	2,680,234
2022-05-26	124.08	132.42	123.92	130.29	128.51	3,387,946
2022-05-25	116.61	124.49	115.76	123.73	122.04	3,507,707
2022-05-24	121.94	121.94	115.92	116.76	115.16	2,744,607
2022-05-23	126.37	126.37	120.51	121.63	119.97	3,098,328
2022-05-20	127.17	128.39	121.33	124.59	122.89	3,620,923
2022-05-19	121.04	128.53	119.05	126.57	124.84	5,656,034
2022-05-18	122.92	124.82	119.67	120.15	118.51	4,452,711
2022-05-17	126.92	128.17	121.50	122.83	121.15	7,654,818
2022-05-16	129.94	130.20	122.86	123.85	122.16	4,755,656
2022-05-13	131.59	133.23	129.91	131.78	129.98	3,071,718
2022-05-12	132.68	135.16	126.04	128.34	126.59	4,107,438
2022-05-11	132.22	137.36	129.68	133.22	131.40	4,301,846
2022-05-10	131.14	135.33	127.18	132.34	130.53	5,410,088
2022-05-09	129.17	133.09	126.85	127.79	126.04	5,827,721
2022-05-06	139.88	139.88	131.43	132.33	130.52	5,206,846
2022-05-05	147.47	147.53	135.00	139.50	137.59	7,577,061
2022-05-04	148.99	150.67	142.81	149.56	147.52	7,944,071
2022-05-03	168.40	169.17	145.80	150.31	148.25	15,895,850
2022-05-02	174.88	178.02	169.26	174.81	172.42	5,434,394
2022-04-29	181.77	183.30	173.61	174.75	172.36	2,616,688
2022-04-28	182.64	186.57	180.22	183.40	180.89	2,155,981
2022-04-27	180.69	186.62	180.00	182.52	180.02	2,413,628
2022-04-26	184.18	186.25	178.57	178.58	176.14	1,982,371
2022-04-25	180.72	187.83	179.57	186.77	184.22	2,074,083
2022-04-22	182.77	185.25	180.56	181.65	179.17	1,916,253
2022-04-21	193.30	196.78	182.52	183.39	180.88	2,899,494
2022-04-20	187.44	190.17	184.07	185.87	183.33	1,476,048
2022-04-19	186.25	188.69	184.00	186.34	183.79	1,495,593
2022-04-18	189.89	191.68	184.62	185.84	183.30	2,383,152
2022-04-14	188.09	193.56	187.55	191.55	188.93	3,118,943
2022-04-13	181.00	187.75	180.87	187.33	184.77	2,472,429
2022-04-12	181.13	181.76	177.03	178.61	176.17	2,372,481
2022-04-11	177.50	182.00	176.10	177.30	174.88	1,795,034
2022-04-08	180.85	184.11	178.66	179.79	177.33	2,543,610
2022-04-07	180.33	182.20	176.35	181.98	179.49	3,065,654
2022-04-06	187.36	187.36	180.01	181.46	178.98	2,597,024
2022-04-05	197.72	199.19	190.01	190.43	187.83	1,892,181

← NewerPage 19 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.