Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	181.30	183.10	176.40	177.58	175.15	1,872,383
2022-01-05	186.27	186.50	180.76	181.30	178.82	1,818,997
2022-01-04	187.85	190.78	184.60	185.37	182.84	2,547,066
2022-01-03	181.30	185.73	181.30	184.97	182.44	2,048,281
2021-12-31	180.41	183.36	179.37	180.72	178.25	1,119,565
2021-12-30	180.97	184.05	180.16	181.47	178.99	1,284,177
2021-12-29	179.85	181.99	179.13	180.97	178.50	1,035,745
2021-12-28	181.95	182.84	179.53	180.80	178.33	1,073,156
2021-12-27	181.26	183.24	178.64	182.25	179.76	1,111,283
2021-12-23	183.71	185.64	180.22	183.78	181.27	1,489,314
2021-12-22	176.28	183.81	175.19	182.42	179.93	3,043,950
2021-12-21	164.14	178.62	164.08	177.27	174.85	5,249,586
2021-12-20	155.00	162.75	154.01	162.43	160.21	2,392,125
2021-12-17	152.22	161.50	151.70	159.31	157.13	3,764,764
2021-12-16	157.76	158.87	153.27	154.43	152.32	2,573,876
2021-12-15	158.00	158.01	150.84	157.63	155.47	2,880,222
2021-12-14	158.79	161.52	157.50	158.26	156.10	1,853,566
2021-12-13	164.55	165.00	158.56	161.00	158.80	3,136,324
2021-12-10	170.07	170.87	165.10	166.95	164.67	1,992,418
2021-12-09	169.25	172.65	168.74	169.75	167.43	1,505,582
2021-12-08	171.37	174.60	168.05	172.39	170.03	3,108,763
2021-12-07	168.65	170.70	165.31	166.57	164.29	2,473,667
2021-12-06	159.10	169.56	157.59	166.07	163.80	3,065,248
2021-12-03	160.61	162.00	153.04	155.58	153.45	2,639,958
2021-12-02	156.46	163.44	154.65	161.28	159.07	2,824,999
2021-12-01	165.00	165.87	153.90	155.66	153.53	3,297,767
2021-11-30	162.06	164.91	159.68	161.09	158.89	3,445,725
2021-11-29	165.87	169.17	162.66	166.50	164.22	3,619,985
2021-11-26	161.00	162.50	155.59	159.80	157.61	7,044,714
2021-11-24	176.96	179.25	174.84	176.54	174.13	1,196,477
2021-11-23	173.57	178.43	173.57	177.97	175.54	1,976,503
2021-11-22	175.99	176.66	172.00	173.24	170.87	1,508,305
2021-11-19	173.61	176.65	170.82	175.16	172.76	2,384,949
2021-11-18	178.00	179.80	173.00	176.58	174.17	1,827,016
2021-11-17	174.42	178.28	173.05	177.59	175.16	2,079,891
2021-11-16	177.36	177.39	174.23	175.49	173.09	2,405,229
2021-11-15	179.16	179.19	176.50	177.61	175.18	1,890,633
2021-11-12	183.41	183.44	178.00	178.91	176.46	2,185,685
2021-11-11	185.07	186.60	182.04	182.58	180.08	1,734,168
2021-11-10	186.39	191.83	184.01	185.67	183.13	3,082,534
2021-11-09	187.60	189.67	184.57	188.00	185.43	4,079,008
2021-11-08	183.38	191.85	183.35	188.43	185.85	6,957,158
2021-11-05	179.29	184.21	172.21	182.17	179.68	11,357,620
2021-11-04	166.00	166.74	156.27	157.55	155.40	5,043,677
2021-11-03	160.40	162.64	159.61	162.25	160.03	2,099,960
2021-11-02	164.07	164.83	159.52	159.84	157.65	2,446,909
2021-11-01	165.79	168.85	164.77	167.23	164.94	1,508,712
2021-10-29	163.93	164.78	159.80	164.41	162.16	1,824,538
2021-10-28	163.90	166.13	162.88	164.26	162.01	1,248,717
2021-10-27	163.00	164.97	161.91	164.14	161.90	1,274,053
2021-10-26	162.96	164.16	161.34	162.75	160.52	1,322,333
2021-10-25	161.33	162.77	159.01	161.44	159.23	1,203,550
2021-10-22	162.27	163.82	160.24	161.67	159.46	1,468,462
2021-10-21	163.26	164.93	161.56	162.75	160.52	2,356,542
2021-10-20	166.28	166.51	161.29	163.73	161.49	2,769,215
2021-10-19	169.86	170.61	165.96	166.20	163.93	1,845,790
2021-10-18	170.81	171.88	169.19	169.92	167.60	1,279,455
2021-10-15	171.00	174.85	170.23	171.99	169.64	2,118,171
2021-10-14	169.68	170.70	168.32	168.89	166.58	1,032,462
2021-10-13	169.27	169.71	165.91	168.51	166.21	1,041,216

← NewerPage 21 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.