Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	153.15	153.96	150.02	151.64	149.57	4,174,494
2021-07-16	160.96	161.57	156.96	157.61	155.45	2,217,595
2021-07-15	159.51	160.63	157.80	159.29	157.11	2,239,650
2021-07-14	163.63	167.24	160.33	160.99	158.79	2,202,933
2021-07-13	166.77	166.97	161.63	162.02	159.80	2,902,581
2021-07-12	166.58	167.57	164.58	167.35	165.06	1,702,627
2021-07-09	163.52	168.46	163.03	167.74	165.45	1,812,907
2021-07-08	158.71	162.58	156.51	161.56	159.35	2,222,594
2021-07-07	165.42	166.94	161.14	162.96	160.73	1,669,071
2021-07-06	166.69	167.79	164.40	165.57	163.31	1,548,983
2021-07-02	167.99	169.29	166.97	167.42	165.13	1,843,613
2021-07-01	164.39	167.73	164.21	167.03	164.75	2,247,195
2021-06-30	159.75	164.24	159.14	163.71	161.47	2,048,711
2021-06-29	163.76	164.29	159.54	159.90	157.71	2,555,549
2021-06-28	170.04	170.24	158.89	163.55	161.31	4,900,587
2021-06-25	170.52	172.78	169.01	170.99	168.65	4,977,138
2021-06-24	169.93	170.52	168.31	170.05	167.72	1,118,350
2021-06-23	166.68	170.03	166.25	168.95	166.64	1,243,000
2021-06-22	168.52	168.93	165.16	166.93	164.65	1,397,180
2021-06-21	163.36	168.49	162.80	167.92	165.62	2,219,040
2021-06-18	165.58	165.71	161.65	162.93	160.70	3,585,909
2021-06-17	167.66	169.34	164.91	165.92	163.65	2,402,906
2021-06-16	168.83	170.08	166.16	167.96	165.66	2,006,404
2021-06-15	169.52	171.31	168.45	170.00	167.68	1,547,823
2021-06-14	173.62	173.96	168.46	169.14	166.83	2,263,513
2021-06-11	172.20	174.45	171.73	172.94	170.58	1,460,189
2021-06-10	173.05	173.42	169.32	171.58	169.23	1,178,230
2021-06-09	173.21	174.11	171.67	172.80	170.44	1,479,059
2021-06-08	170.35	173.18	170.33	172.61	170.25	1,391,014
2021-06-07	172.80	172.80	168.45	170.35	168.02	2,073,722
2021-06-04	172.04	173.48	171.07	171.42	169.08	1,418,701
2021-06-03	173.56	174.94	170.34	170.75	168.42	1,854,174
2021-06-02	177.91	178.27	174.92	175.17	172.77	1,992,430
2021-06-01	178.81	179.59	176.81	177.31	174.89	1,623,994
2021-05-28	172.88	178.14	172.88	176.95	174.53	1,895,768
2021-05-27	175.00	175.37	172.80	174.11	171.73	2,221,554
2021-05-26	172.97	175.17	172.42	174.83	172.44	1,971,490
2021-05-25	174.52	175.59	171.69	173.06	170.69	1,886,331
2021-05-24	169.00	172.31	167.79	171.10	168.76	1,938,578
2021-05-21	170.02	171.25	167.19	168.06	165.76	1,697,967
2021-05-20	167.25	170.19	166.25	169.14	166.83	1,816,953
2021-05-19	164.90	167.76	164.16	167.07	164.79	2,056,898
2021-05-18	169.92	172.00	168.02	168.10	165.80	2,227,413
2021-05-17	170.01	170.21	166.80	169.45	167.13	2,438,179
2021-05-14	169.99	173.05	168.25	171.80	169.45	2,460,583
2021-05-13	164.75	169.05	163.70	167.72	165.43	3,283,138
2021-05-12	171.21	171.99	161.64	161.99	159.78	4,637,183
2021-05-11	170.00	173.38	167.82	172.40	170.04	3,895,309
2021-05-10	173.56	177.43	170.73	173.09	170.72	4,584,323
2021-05-07	175.44	180.05	172.01	173.46	171.09	6,284,817
2021-05-06	170.04	170.92	162.62	164.82	162.57	3,719,423
2021-05-05	174.09	176.23	170.00	170.92	168.58	1,967,810
2021-05-04	175.46	175.56	170.44	173.45	171.08	2,134,423
2021-05-03	178.25	179.63	174.47	174.82	172.43	1,970,113
2021-04-30	177.48	178.45	174.67	176.23	173.82	1,029,957
2021-04-29	179.03	180.64	175.10	177.87	175.44	1,465,528
2021-04-28	176.75	179.66	176.20	177.60	175.17	1,795,109
2021-04-27	177.03	179.58	176.03	177.08	174.66	1,903,263
2021-04-26	179.33	181.52	176.34	176.68	174.26	1,715,802
2021-04-23	176.66	178.67	175.07	177.56	175.13	1,559,747

← NewerPage 23 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.