Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	168.76	170.76	167.80	169.55	167.23	1,016,768
2021-10-11	170.36	171.79	168.42	168.51	166.21	850,786
2021-10-08	173.49	174.00	169.64	169.98	167.66	1,280,085
2021-10-07	171.72	173.93	170.71	172.30	169.94	1,516,049
2021-10-06	167.04	171.37	166.30	170.21	167.88	1,558,966
2021-10-05	171.74	172.00	168.10	169.10	166.79	1,741,151
2021-10-04	169.60	172.23	168.01	170.79	168.45	1,909,129
2021-10-01	169.30	174.73	168.40	169.79	167.47	2,941,770
2021-09-30	166.35	166.70	163.66	163.90	161.66	1,535,255
2021-09-29	169.05	170.24	166.08	166.27	164.00	1,564,084
2021-09-28	168.00	169.84	167.11	168.78	166.47	2,358,197
2021-09-27	172.86	175.37	169.19	169.65	167.33	3,329,275
2021-09-24	166.84	172.55	166.01	171.99	169.64	3,354,172
2021-09-23	160.00	167.12	159.61	166.84	164.56	3,607,777
2021-09-22	154.05	159.98	154.05	158.95	156.78	2,635,612
2021-09-21	154.79	155.53	151.41	152.95	150.86	1,932,786
2021-09-20	151.61	154.63	150.39	153.59	151.49	2,454,235
2021-09-17	150.70	153.57	150.53	152.28	150.20	4,094,143
2021-09-16	151.30	152.78	149.09	150.17	148.12	2,317,699
2021-09-15	149.73	151.41	148.22	151.32	149.25	1,870,283
2021-09-14	148.77	150.78	147.41	150.60	148.54	2,002,626
2021-09-13	148.04	149.23	143.56	148.79	146.76	2,382,029
2021-09-10	147.47	147.70	144.77	145.39	143.40	1,486,646
2021-09-09	146.03	149.61	145.18	146.74	144.73	1,964,854
2021-09-08	146.90	148.49	144.32	145.67	143.68	2,245,866
2021-09-07	142.68	147.94	142.50	147.49	145.47	1,968,402
2021-09-03	142.90	144.55	141.80	142.64	140.69	1,420,131
2021-09-02	146.93	147.54	143.38	143.77	141.80	2,066,039
2021-09-01	146.00	148.09	144.66	146.17	144.17	2,067,484
2021-08-31	144.39	145.46	143.16	144.50	142.52	2,280,667
2021-08-30	146.17	146.84	143.71	144.19	142.22	1,254,526
2021-08-27	144.39	148.04	144.00	146.74	144.73	1,555,980
2021-08-26	147.31	147.72	143.66	143.86	141.89	1,714,680
2021-08-25	147.03	147.73	144.45	147.62	145.60	1,714,298
2021-08-24	143.91	146.97	143.36	146.63	144.63	2,961,962
2021-08-23	139.07	142.91	138.99	142.84	140.89	1,971,282
2021-08-20	137.50	139.02	136.77	137.79	135.91	1,784,198
2021-08-19	138.87	141.59	137.32	138.05	136.16	2,631,861
2021-08-18	141.66	143.21	139.81	140.35	138.43	1,607,893
2021-08-17	143.22	143.44	140.62	142.57	140.62	2,006,213
2021-08-16	147.25	147.54	143.13	144.14	142.17	3,611,166
2021-08-13	150.32	150.83	147.33	148.63	146.60	1,727,379
2021-08-12	149.40	150.90	145.98	150.33	148.27	1,759,743
2021-08-11	147.92	150.33	146.68	150.07	148.02	1,697,429
2021-08-10	149.04	151.59	147.12	148.60	146.57	1,850,373
2021-08-09	147.05	149.74	146.05	148.80	146.77	3,423,195
2021-08-06	149.56	150.95	145.40	148.89	146.85	12,102,370
2021-08-05	155.44	162.61	154.50	161.69	159.48	4,336,463
2021-08-04	153.23	155.98	152.50	153.25	151.15	1,396,710
2021-08-03	159.01	159.25	152.94	154.78	152.66	2,979,184
2021-08-02	162.27	166.20	158.85	159.19	157.01	1,782,546
2021-07-30	163.17	165.31	160.26	160.87	158.67	1,426,704
2021-07-29	163.97	165.61	162.20	163.73	161.49	1,139,853
2021-07-28	164.40	166.58	161.01	163.19	160.96	1,018,090
2021-07-27	162.01	164.05	160.83	163.72	161.48	1,899,698
2021-07-26	160.97	163.94	160.18	162.70	160.48	1,614,642
2021-07-23	161.52	162.67	160.35	161.55	159.34	1,418,712
2021-07-22	161.23	162.17	158.67	160.03	157.84	1,260,393
2021-07-21	157.59	163.70	157.59	162.42	160.20	2,467,545
2021-07-20	152.62	157.61	150.10	156.12	153.99	2,143,823

← NewerPage 22 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.