Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	137.59	137.59	130.01	131.50	129.70	2,984,782
2021-01-25	135.69	138.55	126.19	135.99	134.13	7,253,683
2021-01-22	139.82	140.33	136.44	136.52	134.65	2,697,694
2021-01-21	142.88	142.88	136.01	138.88	136.98	3,168,368
2021-01-20	141.66	144.10	138.40	141.75	139.81	2,293,728
2021-01-19	142.54	143.69	140.23	142.82	140.87	1,809,520
2021-01-15	144.00	144.35	140.11	140.69	138.77	1,669,378
2021-01-14	141.12	146.41	141.12	144.17	142.20	2,666,137
2021-01-13	140.20	141.09	138.35	140.61	138.69	1,966,189
2021-01-12	142.85	144.05	140.86	140.95	139.02	1,519,917
2021-01-11	140.31	144.50	140.11	142.96	141.01	1,474,677
2021-01-08	143.40	144.75	141.05	144.02	142.05	1,484,210
2021-01-07	144.11	144.67	139.84	142.29	140.34	2,173,521
2021-01-06	138.11	147.55	136.84	143.42	141.46	4,559,129
2021-01-05	131.47	137.94	131.46	137.14	135.26	3,487,274
2021-01-04	134.57	135.87	128.31	131.37	129.57	3,472,433
2020-12-31	132.11	133.69	130.28	132.40	130.59	1,459,038
2020-12-30	132.00	133.05	130.88	132.12	130.31	1,231,279
2020-12-29	128.82	132.29	128.28	131.30	129.50	2,180,682
2020-12-28	127.79	130.30	127.13	128.48	126.72	1,651,290
2020-12-24	126.94	127.43	125.75	126.96	125.22	564,080
2020-12-23	123.99	128.16	123.17	126.49	124.76	1,353,786
2020-12-22	124.08	126.11	122.50	123.15	121.47	2,185,970
2020-12-21	121.78	124.69	120.15	123.36	121.67	2,637,559
2020-12-18	125.20	127.46	122.40	125.54	123.82	7,924,096
2020-12-17	125.66	125.66	122.34	124.48	122.78	3,609,811
2020-12-16	126.49	126.49	122.82	124.98	123.27	2,739,871
2020-12-15	124.50	126.66	123.36	126.00	124.28	2,218,584
2020-12-14	124.45	125.00	122.20	123.33	121.64	2,774,089
2020-12-11	129.53	129.66	122.74	123.02	121.34	4,987,934
2020-12-10	125.69	134.09	125.69	130.47	128.69	4,567,854
2020-12-09	128.24	132.92	125.75	128.84	127.08	3,469,307
2020-12-08	125.82	127.40	124.05	126.28	124.55	1,693,465
2020-12-07	128.51	128.78	124.62	126.52	124.79	1,767,393
2020-12-04	128.19	128.78	125.25	128.58	126.82	2,024,365
2020-12-03	129.11	129.93	126.70	127.35	125.61	1,710,695
2020-12-02	124.70	129.42	124.49	127.87	126.12	1,726,785
2020-12-01	126.79	128.31	125.17	126.22	124.49	1,987,262
2020-11-30	123.71	125.31	121.36	124.49	122.79	2,791,261
2020-11-27	124.00	125.68	122.46	123.73	122.04	840,785
2020-11-25	124.25	124.38	121.80	123.18	121.50	1,344,947
2020-11-24	125.70	125.75	122.80	125.05	123.34	2,620,022
2020-11-23	121.18	124.95	120.12	122.80	121.12	2,290,897
2020-11-20	123.45	123.66	119.77	119.90	118.26	2,937,723
2020-11-19	121.61	124.16	120.03	123.96	122.27	2,045,136
2020-11-18	123.10	126.08	122.01	122.52	120.84	1,981,660
2020-11-17	122.58	123.78	121.13	123.03	121.35	1,937,660
2020-11-16	128.77	128.98	122.32	123.56	121.87	3,136,091
2020-11-13	119.10	124.98	118.30	123.45	121.76	3,639,141
2020-11-12	118.30	119.90	115.60	117.50	115.89	3,191,114
2020-11-11	120.30	123.39	118.64	119.70	118.06	3,728,442
2020-11-10	122.28	126.81	119.74	122.75	121.07	7,438,947
2020-11-09	119.20	130.57	119.19	128.64	126.88	19,306,740
2020-11-06	102.00	104.32	100.80	103.27	101.86	1,926,389
2020-11-05	102.01	106.74	100.52	103.10	101.69	4,470,035
2020-11-04	99.240	100.72	97.170	98.500	97.153	3,813,594
2020-11-03	95.950	99.745	95.510	98.800	97.449	2,635,725
2020-11-02	95.050	95.230	92.555	94.720	93.425	2,571,240
2020-10-30	94.880	95.260	92.708	94.150	92.863	2,124,927
2020-10-29	91.190	95.910	90.520	95.220	93.918	1,733,189

← NewerPage 25 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.