Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	68.530	69.380	67.440	67.620	66.695	1,978,104
2020-05-08	66.570	69.490	66.050	69.270	68.323	2,760,681
2020-05-07	65.100	67.300	65.100	66.460	65.551	2,543,592
2020-05-06	64.790	65.980	63.150	64.380	63.500	2,495,853
2020-05-05	68.410	68.410	63.800	64.080	63.204	5,488,598
2020-05-04	65.000	67.440	62.600	67.020	66.104	3,071,550
2020-05-01	68.140	69.905	66.370	67.290	66.370	3,483,588
2020-04-30	73.740	73.980	68.920	70.980	70.009	4,567,416
2020-04-29	75.700	76.540	74.660	74.830	73.807	4,846,286
2020-04-28	70.890	73.250	70.100	71.840	70.858	3,837,478
2020-04-27	67.360	69.680	66.746	69.150	68.205	4,027,310
2020-04-24	65.270	67.240	63.300	66.570	65.660	4,399,570
2020-04-23	61.840	67.360	61.840	63.370	62.504	8,139,290
2020-04-22	62.497	64.120	60.760	61.420	60.580	5,622,941
2020-04-21	58.090	58.590	55.226	57.250	56.467	3,911,047
2020-04-20	61.680	63.280	59.870	59.950	59.130	4,036,761
2020-04-17	62.050	63.770	61.015	63.220	62.356	4,584,164
2020-04-16	59.610	59.940	55.830	58.220	57.424	5,386,243
2020-04-15	58.655	61.180	57.290	60.560	59.732	3,814,664
2020-04-14	61.370	62.380	59.440	61.580	60.738	4,060,447
2020-04-13	62.390	63.000	58.070	58.790	57.986	3,207,047
2020-04-09	64.040	66.060	61.270	62.420	61.567	5,275,694
2020-04-08	58.750	61.990	57.990	60.550	59.722	5,534,662
2020-04-07	59.880	61.477	54.420	56.510	55.737	6,205,040
2020-04-06	52.390	53.890	51.150	52.830	52.108	5,476,000
2020-04-03	48.040	48.810	46.145	48.710	48.044	3,753,368
2020-04-02	51.000	54.490	46.800	47.860	47.206	4,987,614
2020-04-01	52.860	53.690	50.280	52.000	51.289	4,743,113
2020-03-31	56.330	61.342	55.260	56.270	55.501	4,768,208
2020-03-30	60.010	60.030	54.125	56.390	55.619	5,845,565
2020-03-27	61.920	61.920	57.695	60.030	59.209	4,990,253
2020-03-26	64.660	66.290	60.860	64.410	63.529	5,246,600
2020-03-25	62.100	70.710	59.080	65.890	64.989	5,872,352
2020-03-24	54.320	61.970	53.845	59.480	58.667	4,982,583
2020-03-23	49.200	54.460	46.290	50.850	50.155	6,602,129
2020-03-20	50.400	56.885	45.480	48.800	48.133	7,312,060
2020-03-19	44.590	52.750	43.000	48.430	47.768	8,405,188
2020-03-18	47.020	48.140	40.760	45.650	45.026	7,369,915
2020-03-17	54.265	57.990	49.630	54.120	53.380	7,689,166
2020-03-16	60.000	63.970	53.520	54.700	53.952	5,743,783
2020-03-13	68.600	69.980	58.560	69.630	68.678	9,199,162
2020-03-12	65.990	71.314	64.300	65.040	64.151	6,498,764
2020-03-11	83.240	83.640	75.560	76.670	75.622	6,358,794
2020-03-10	88.470	89.990	82.000	85.930	84.755	3,948,035
2020-03-09	84.400	87.500	82.000	86.300	85.120	4,359,036
2020-03-06	88.260	92.940	87.990	91.850	90.259	4,773,936
2020-03-05	94.290	94.490	90.600	91.510	89.925	4,449,769
2020-03-04	96.220	97.200	93.010	97.140	95.457	3,954,397
2020-03-03	96.470	98.980	93.690	95.190	93.541	3,376,391
2020-03-02	97.720	98.170	93.789	96.730	95.054	4,849,267
2020-02-28	95.830	99.780	95.240	98.620	96.911	5,329,391
2020-02-27	98.570	103.90	94.620	98.710	97.000	6,148,261
2020-02-26	109.40	109.70	100.61	101.19	99.437	5,077,960
2020-02-25	113.79	114.09	107.61	108.91	107.02	3,447,202
2020-02-24	113.17	114.44	110.57	112.31	110.36	4,563,633
2020-02-21	120.50	121.64	119.91	120.12	118.04	2,060,528
2020-02-20	121.20	123.75	121.12	121.66	119.55	2,184,387
2020-02-19	120.98	122.81	119.29	121.88	119.77	3,216,995
2020-02-18	122.07	124.57	120.92	121.10	119.00	3,221,341
2020-02-14	124.05	124.74	120.02	122.80	120.67	10,382,890

← NewerPage 28 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.