Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	92.800	93.850	90.770	91.830	90.574	2,808,330
2020-10-27	98.960	98.960	94.470	95.070	93.770	1,908,747
2020-10-26	101.56	101.64	96.160	99.010	97.656	2,311,401
2020-10-23	101.00	103.06	100.26	102.72	101.32	2,625,946
2020-10-22	93.050	102.11	92.580	101.04	99.658	4,711,793
2020-10-21	92.560	93.320	91.500	92.700	91.432	1,062,759
2020-10-20	92.920	95.420	92.550	92.960	91.689	2,105,582
2020-10-19	91.870	93.130	91.450	92.140	90.880	2,078,524
2020-10-16	91.060	91.760	89.950	90.710	89.470	2,201,069
2020-10-15	91.150	91.220	87.900	90.230	88.996	3,394,166
2020-10-14	94.570	95.690	92.350	92.400	91.137	2,346,121
2020-10-13	97.360	97.360	93.680	94.320	93.030	1,792,178
2020-10-12	98.005	98.480	96.770	97.340	96.009	1,553,948
2020-10-09	97.220	97.490	95.095	96.300	94.983	1,298,502
2020-10-08	94.060	96.050	93.022	95.950	94.638	1,271,166
2020-10-07	93.730	94.270	92.430	93.490	92.212	1,412,561
2020-10-06	92.890	95.570	91.487	91.870	90.614	2,154,047
2020-10-05	93.100	93.470	90.900	92.160	90.900	1,286,826
2020-10-02	89.215	92.510	88.420	92.090	90.831	1,891,189
2020-10-01	92.550	94.725	91.950	92.060	90.801	2,434,882
2020-09-30	92.300	93.865	90.420	91.690	90.436	2,401,807
2020-09-29	94.040	94.050	91.060	91.780	90.525	2,245,397
2020-09-28	92.990	95.259	91.670	94.290	93.001	2,240,393
2020-09-25	91.040	93.890	90.380	93.570	92.291	2,151,962
2020-09-24	91.230	93.960	89.720	92.050	90.791	1,871,160
2020-09-23	93.380	95.300	91.680	91.920	90.663	1,874,476
2020-09-22	91.940	94.190	90.670	93.950	92.665	2,413,953
2020-09-21	91.170	92.380	89.830	91.290	90.042	3,202,827
2020-09-18	97.310	97.310	92.970	93.800	92.517	3,519,817
2020-09-17	97.230	98.120	94.410	96.790	95.467	2,131,651
2020-09-16	97.750	101.37	97.260	99.030	97.676	2,013,799
2020-09-15	96.840	99.260	96.120	97.400	96.068	1,560,268
2020-09-14	96.140	96.530	94.720	95.920	94.608	2,141,251
2020-09-11	96.250	96.590	92.120	94.740	93.445	3,019,716
2020-09-10	99.080	101.19	97.150	97.240	95.910	2,216,466
2020-09-09	99.360	99.760	96.950	99.230	97.873	2,069,979
2020-09-08	98.260	100.84	97.480	99.270	97.913	1,790,950
2020-09-04	101.12	102.29	97.080	99.800	98.435	3,345,419
2020-09-03	101.72	104.05	99.210	100.29	98.919	3,888,067
2020-09-02	100.46	103.49	99.200	102.94	101.53	3,812,784
2020-09-01	97.600	99.331	96.690	99.250	97.893	1,967,874
2020-08-31	101.02	101.02	98.070	98.150	96.808	2,817,387
2020-08-28	98.730	101.45	97.900	100.89	99.511	3,020,390
2020-08-27	96.100	98.480	95.770	97.735	96.399	2,765,560
2020-08-26	96.000	96.820	94.942	95.110	93.810	2,099,354
2020-08-25	95.590	96.630	93.330	96.420	95.102	2,377,029
2020-08-24	92.150	95.970	91.550	95.460	94.155	4,114,322
2020-08-21	88.230	91.300	87.970	91.100	89.854	2,582,867
2020-08-20	86.970	89.205	86.760	88.670	87.458	1,256,670
2020-08-19	88.140	88.820	87.000	87.680	86.481	2,428,608
2020-08-18	87.156	88.720	86.683	88.500	87.290	1,740,469
2020-08-17	87.370	87.830	85.660	87.700	86.501	1,909,420
2020-08-14	86.560	86.990	85.440	86.730	85.544	1,830,788
2020-08-13	86.950	88.760	86.140	86.970	85.781	1,585,057
2020-08-12	88.350	88.990	85.730	86.950	85.761	1,938,041
2020-08-11	87.600	90.690	87.420	88.120	86.915	4,141,194
2020-08-10	83.110	86.370	83.100	84.910	83.749	2,585,576
2020-08-07	83.480	84.050	80.890	82.560	81.431	3,199,731
2020-08-06	81.810	85.580	81.480	84.210	83.059	3,157,316
2020-08-05	80.960	82.800	80.500	82.580	81.451	2,757,373

← NewerPage 26 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.