Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	176.46	180.09	174.89	175.65	173.25	1,977,734
2021-04-21	170.49	176.76	168.53	176.26	173.85	2,163,886
2021-04-20	174.08	174.94	166.75	170.46	168.13	2,839,545
2021-04-19	172.51	177.88	172.06	175.62	173.22	2,324,162
2021-04-16	172.10	174.77	170.98	173.91	171.53	2,454,359
2021-04-15	171.96	172.51	169.20	170.55	168.22	1,969,536
2021-04-14	171.92	174.95	171.27	171.72	169.37	2,408,834
2021-04-13	171.41	172.70	167.55	170.93	168.59	2,644,678
2021-04-12	173.21	175.25	169.55	171.71	169.36	1,776,741
2021-04-09	175.49	175.59	170.84	174.98	172.59	2,032,873
2021-04-08	171.40	175.42	170.41	174.57	172.18	2,553,307
2021-04-07	175.00	175.50	170.38	172.04	169.69	3,002,856
2021-04-06	174.44	177.63	174.18	174.70	172.31	1,943,782
2021-04-05	177.66	178.33	174.50	176.02	173.61	2,639,162
2021-04-01	172.89	176.00	170.68	175.93	173.52	2,839,961
2021-03-31	176.63	177.20	171.92	172.12	169.77	2,617,063
2021-03-30	177.00	177.40	173.41	175.87	173.47	2,576,816
2021-03-29	176.45	179.84	173.22	176.13	173.72	2,953,623
2021-03-26	176.98	177.73	170.99	176.45	174.04	3,391,924
2021-03-25	163.61	175.10	162.73	174.66	172.27	3,755,488
2021-03-24	169.20	172.58	165.90	166.14	163.87	2,784,190
2021-03-23	170.24	172.60	165.73	168.42	166.12	4,496,158
2021-03-22	179.00	179.98	172.44	173.09	170.72	3,341,365
2021-03-19	179.60	180.94	175.09	179.98	177.52	3,287,263
2021-03-18	184.00	187.93	180.61	180.80	178.33	5,433,545
2021-03-17	176.42	185.48	175.48	185.27	182.74	5,059,371
2021-03-16	177.56	178.55	174.79	176.38	173.97	3,080,817
2021-03-15	176.78	177.30	171.36	177.10	174.68	2,444,054
2021-03-12	170.72	176.25	169.70	174.59	172.20	3,543,485
2021-03-11	168.72	175.25	168.72	171.08	168.74	4,796,631
2021-03-10	170.03	173.22	165.51	167.58	165.29	3,898,989
2021-03-09	168.95	169.57	163.00	165.77	163.50	3,563,924
2021-03-08	166.54	171.72	165.34	167.90	165.60	3,987,725
2021-03-05	160.93	167.74	156.13	166.45	164.17	4,352,348
2021-03-04	162.82	163.94	154.83	158.41	156.24	3,863,822
2021-03-03	161.12	166.19	158.31	163.43	161.20	2,828,283
2021-03-02	161.55	164.42	160.00	160.27	158.08	2,089,209
2021-03-01	164.00	165.75	159.45	161.24	159.04	3,277,285
2021-02-26	158.41	164.91	154.61	161.00	158.80	5,159,701
2021-02-25	164.61	165.00	156.10	157.18	155.03	3,229,973
2021-02-24	160.55	164.58	159.61	162.78	160.55	2,906,916
2021-02-23	160.37	160.92	153.10	159.69	157.51	3,677,329
2021-02-22	158.50	166.57	157.56	160.61	158.41	3,589,035
2021-02-19	157.64	162.10	157.13	158.92	156.75	3,496,791
2021-02-18	150.84	157.41	150.28	156.73	154.59	2,923,965
2021-02-17	146.50	155.53	145.00	154.04	151.93	4,739,258
2021-02-16	146.41	148.88	143.23	147.84	145.82	4,304,982
2021-02-12	148.37	151.70	145.58	146.51	144.51	5,379,003
2021-02-11	149.30	153.26	146.89	149.91	147.86	3,365,607
2021-02-10	145.55	151.86	145.30	148.90	146.86	3,428,272
2021-02-09	144.98	145.91	143.07	144.48	142.50	2,613,330
2021-02-08	142.10	146.32	142.10	145.42	143.43	2,523,695
2021-02-05	143.33	145.67	140.29	141.40	139.47	2,058,936
2021-02-04	141.66	142.92	140.01	141.91	139.97	2,080,991
2021-02-03	137.98	141.15	137.06	138.48	136.59	3,341,412
2021-02-02	129.06	136.78	128.83	136.13	134.27	4,934,283
2021-02-01	126.15	129.60	125.65	127.30	125.56	5,913,448
2021-01-29	124.94	126.34	120.42	124.10	122.40	4,601,110
2021-01-28	126.38	130.16	124.60	126.74	125.01	8,107,058
2021-01-27	128.37	130.49	118.30	123.21	121.53	7,235,895

← NewerPage 24 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.