Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	80.960	82.800	80.500	82.580	81.451	2,757,373
2020-08-04	79.860	81.400	79.070	79.740	78.650	4,332,857
2020-08-03	81.100	82.290	79.420	79.960	78.867	3,514,006
2020-07-31	80.830	81.320	76.750	81.010	79.902	10,891,850
2020-07-30	83.910	85.080	81.480	84.930	83.769	2,841,310
2020-07-29	84.010	85.670	82.270	85.320	84.153	1,859,521
2020-07-28	84.190	85.480	83.480	83.680	82.536	1,516,452
2020-07-27	83.400	84.800	80.700	84.420	83.266	2,423,741
2020-07-24	84.860	85.600	83.285	83.720	82.575	2,503,091
2020-07-23	87.100	87.230	83.750	85.170	84.005	2,873,722
2020-07-22	86.880	87.800	85.990	87.680	86.481	2,082,038
2020-07-21	87.720	89.110	86.700	87.530	86.333	1,899,969
2020-07-20	86.090	87.550	84.530	86.890	85.702	1,924,828
2020-07-17	87.210	87.250	85.570	86.870	85.682	1,631,638
2020-07-16	88.450	89.070	86.450	87.170	85.978	2,458,523
2020-07-15	86.257	91.290	86.130	90.230	88.996	5,597,220
2020-07-14	80.835	82.650	80.315	82.470	81.342	2,344,714
2020-07-13	84.450	86.070	81.480	81.580	80.465	3,714,500
2020-07-10	81.040	84.089	80.050	83.540	82.398	4,012,950
2020-07-09	83.940	84.140	79.146	81.560	80.445	5,708,617
2020-07-08	84.810	84.990	81.960	84.200	83.049	4,197,998
2020-07-07	85.870	86.220	83.670	85.050	83.887	2,833,299
2020-07-06	88.590	89.818	83.990	87.340	86.146	4,336,823
2020-07-02	86.480	88.080	83.470	84.890	83.729	2,916,443
2020-07-01	83.210	86.110	82.390	84.440	83.285	3,163,384
2020-06-30	83.150	83.150	80.851	82.200	81.076	3,120,091
2020-06-29	78.010	82.820	75.750	82.670	81.540	4,752,581
2020-06-26	82.990	83.950	77.330	77.590	76.529	8,055,891
2020-06-25	80.790	82.900	79.542	82.720	81.589	3,954,990
2020-06-24	86.270	86.280	78.830	81.240	80.129	6,730,235
2020-06-23	84.870	87.030	83.700	86.600	85.416	3,109,200
2020-06-22	82.680	83.270	80.330	83.120	81.983	2,798,555
2020-06-19	85.690	86.265	81.800	82.060	80.938	4,972,272
2020-06-18	83.620	86.700	83.130	84.400	83.246	2,359,145
2020-06-17	86.030	86.080	83.564	84.670	83.512	3,161,539
2020-06-16	88.230	89.180	83.010	85.300	84.134	3,608,137
2020-06-15	79.340	84.910	78.160	84.270	83.118	3,428,599
2020-06-12	82.510	84.229	79.325	82.520	81.392	3,884,267
2020-06-11	81.780	83.730	77.300	77.730	76.667	6,088,607
2020-06-10	89.360	89.750	83.830	87.370	86.175	5,757,588
2020-06-09	91.120	91.850	88.510	88.700	87.487	4,549,910
2020-06-08	95.300	97.590	92.640	93.990	92.705	4,695,179
2020-06-05	94.540	95.260	91.123	93.060	91.788	6,752,454
2020-06-04	89.770	91.410	87.582	89.880	88.651	3,662,661
2020-06-03	86.180	89.770	86.160	89.140	87.921	6,050,075
2020-06-02	83.250	84.630	82.080	84.220	83.068	3,968,233
2020-06-01	79.500	83.170	78.840	82.420	81.293	3,798,841
2020-05-29	78.660	80.140	76.030	79.480	78.393	6,801,787
2020-05-28	81.810	81.980	78.010	78.780	77.703	6,357,446
2020-05-27	86.180	86.880	80.490	81.610	80.494	7,131,718
2020-05-26	83.350	86.350	82.130	82.820	81.688	6,863,929
2020-05-22	76.960	78.740	74.810	77.950	76.884	3,481,824
2020-05-21	82.590	83.110	75.140	77.010	75.957	11,953,480
2020-05-20	78.510	79.890	76.650	79.580	78.492	5,891,425
2020-05-19	77.360	79.450	76.340	76.350	75.306	4,968,978
2020-05-18	70.740	80.460	70.740	79.190	78.107	12,336,360
2020-05-15	63.720	67.160	62.860	66.760	65.847	2,887,274
2020-05-14	60.550	64.520	58.388	64.370	63.490	3,616,102
2020-05-13	64.640	64.750	60.600	62.010	61.162	4,480,556
2020-05-12	67.830	68.420	64.990	64.990	64.101	3,290,565

← NewerPage 27 of 79 · 4,731 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.