Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	196.28	198.29	194.70	197.29	194.59	1,748,501
2022-04-01	196.94	200.45	195.86	198.20	195.49	1,842,214
2022-03-31	193.35	198.98	192.49	195.67	192.99	2,585,274
2022-03-30	193.50	196.06	190.82	192.17	189.54	2,039,810
2022-03-29	197.57	203.98	194.89	195.41	192.74	2,938,011
2022-03-28	192.41	195.97	189.17	193.19	190.55	2,036,511
2022-03-25	196.25	197.87	189.76	192.16	189.53	2,015,318
2022-03-24	188.71	195.63	187.19	195.02	192.35	2,534,789
2022-03-23	189.83	191.64	186.64	186.94	184.38	3,265,643
2022-03-22	191.83	194.21	188.94	191.70	189.08	2,654,080
2022-03-21	191.21	191.47	186.63	190.18	187.58	2,100,124
2022-03-18	191.51	195.55	188.53	193.18	190.54	3,454,131
2022-03-17	190.10	192.89	187.10	192.00	189.37	1,981,264
2022-03-16	191.02	196.25	185.84	192.89	190.25	4,364,171
2022-03-15	182.00	189.88	181.71	188.50	185.92	3,837,898
2022-03-14	180.50	184.53	178.27	179.11	176.66	3,676,045
2022-03-11	181.01	183.19	178.23	179.31	176.86	2,951,995
2022-03-10	170.00	179.75	168.53	178.91	176.46	3,442,405
2022-03-09	172.68	180.83	172.35	174.68	172.29	4,235,398
2022-03-08	158.59	172.08	151.93	165.69	163.42	7,595,314
2022-03-07	176.51	177.30	156.14	157.01	154.86	6,829,593
2022-03-04	181.89	182.96	172.91	176.23	173.82	4,369,907
2022-03-03	193.63	194.79	183.59	185.25	182.72	3,151,693
2022-03-02	190.39	195.32	190.24	192.23	189.60	3,005,223
2022-03-01	195.01	196.61	185.82	187.85	185.28	3,234,774
2022-02-28	194.50	198.15	188.80	196.11	193.43	3,634,232
2022-02-25	195.23	200.23	192.06	199.93	197.20	3,035,701
2022-02-24	185.96	194.58	181.91	193.74	191.09	7,901,035
2022-02-23	206.85	207.49	198.13	198.63	195.91	3,133,263
2022-02-22	207.14	209.92	202.21	204.68	201.88	3,053,491
2022-02-18	208.88	211.25	204.72	209.17	206.31	2,206,471
2022-02-17	210.66	213.07	206.49	209.31	206.45	2,956,418
2022-02-16	208.00	217.72	208.00	213.80	210.88	4,148,883
2022-02-15	200.00	212.00	200.00	211.93	209.03	5,352,589
2022-02-14	193.67	203.34	193.25	197.17	194.47	5,326,735
2022-02-11	209.00	210.50	188.06	192.12	189.49	7,911,971
2022-02-10	194.57	201.93	194.22	197.52	194.82	5,758,506
2022-02-09	195.36	199.26	194.80	196.95	194.26	3,258,786
2022-02-08	187.06	194.55	185.34	193.90	191.25	3,880,754
2022-02-07	186.69	190.00	184.81	187.35	184.79	2,631,566
2022-02-04	181.28	186.85	180.76	185.31	182.78	2,062,355
2022-02-03	182.45	186.05	181.34	183.66	181.15	1,935,985
2022-02-02	187.76	190.78	184.25	185.33	182.80	2,429,646
2022-02-01	182.00	188.36	181.44	188.06	185.49	2,371,041
2022-01-31	174.09	183.50	173.21	183.29	180.78	2,153,324
2022-01-28	171.34	174.50	167.29	174.36	171.98	2,016,123
2022-01-27	178.45	179.74	170.41	171.23	168.89	1,788,161
2022-01-26	177.74	182.68	173.94	177.10	174.68	2,553,269
2022-01-25	167.30	176.23	165.57	174.20	171.82	3,160,327
2022-01-24	169.39	172.00	159.89	171.35	169.01	4,018,135
2022-01-21	177.50	179.28	172.54	174.42	172.04	3,435,783
2022-01-20	177.71	183.71	177.18	177.50	175.07	1,249,976
2022-01-19	178.89	180.98	176.28	176.46	174.05	1,356,620
2022-01-18	181.99	184.70	177.04	177.56	175.13	2,030,689
2022-01-14	184.74	184.98	179.59	184.40	181.88	1,446,052
2022-01-13	181.26	190.29	180.55	185.06	182.53	2,797,612
2022-01-12	183.56	184.90	180.72	181.25	178.77	1,498,733
2022-01-11	179.15	183.39	177.63	182.47	179.97	1,242,752
2022-01-10	181.62	182.00	174.66	180.57	178.10	2,157,706
2022-01-07	177.07	183.58	176.60	179.91	177.45	1,704,513

← NewerPage 20 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.