Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	110.00	111.97	110.00	110.59	108.67	3,732,298
2020-02-12	109.82	111.07	109.60	110.97	109.05	2,656,774
2020-02-11	109.29	110.06	108.34	109.20	107.31	2,065,301
2020-02-10	109.66	109.82	108.19	108.71	106.83	2,039,479
2020-02-07	111.45	111.53	109.80	110.09	108.18	1,798,870
2020-02-06	111.41	112.23	110.79	111.75	109.81	1,233,167
2020-02-05	111.78	111.96	109.76	111.10	109.18	1,238,661
2020-02-04	109.03	111.34	108.80	110.66	108.74	1,825,934
2020-02-03	108.96	110.05	107.38	107.80	105.93	2,970,841
2020-01-31	109.08	109.36	107.04	108.45	106.57	3,281,453
2020-01-30	106.57	109.23	106.28	109.10	107.21	2,083,352
2020-01-29	109.32	110.20	108.36	109.55	107.65	1,239,386
2020-01-28	109.57	110.40	109.00	109.11	107.22	1,666,921
2020-01-27	106.89	109.89	106.89	109.08	107.19	2,036,663
2020-01-24	114.12	114.28	111.73	112.14	110.20	1,693,654
2020-01-23	109.46	114.09	109.25	113.73	111.76	3,225,389
2020-01-22	110.71	111.87	109.88	110.03	108.12	1,578,402
2020-01-21	110.72	110.97	108.81	110.17	108.26	3,218,394
2020-01-17	112.19	112.56	110.97	111.82	109.88	1,795,075
2020-01-16	111.10	112.16	110.64	111.74	109.80	1,650,338
2020-01-15	110.56	111.34	110.33	110.74	108.82	2,080,609
2020-01-14	110.42	110.80	109.58	110.41	108.50	1,159,297
2020-01-13	111.25	111.37	110.05	110.59	108.67	1,544,705
2020-01-10	109.85	111.05	109.42	110.69	108.77	1,781,530
2020-01-09	109.12	110.07	108.85	109.76	107.86	1,746,036
2020-01-08	110.20	110.98	108.06	108.62	106.74	1,990,003
2020-01-07	108.68	110.30	108.50	110.02	108.11	1,816,213
2020-01-06	108.16	109.07	107.80	108.74	106.86	2,219,268
2020-01-03	109.59	110.44	108.35	109.13	107.24	2,027,053
2020-01-02	108.87	111.15	108.78	110.98	109.06	3,481,322
2019-12-31	107.62	108.28	107.30	108.14	106.27	1,824,602
2019-12-30	108.20	108.76	107.61	107.77	105.90	1,555,610
2019-12-27	109.24	109.57	108.28	108.32	106.44	1,647,050
2019-12-26	108.75	109.50	108.73	109.07	107.18	1,847,905
2019-12-24	108.37	109.29	108.02	108.77	106.89	1,684,733
2019-12-23	110.24	110.56	107.96	108.00	106.13	2,543,423
2019-12-20	109.13	110.95	108.01	110.08	108.17	5,049,587
2019-12-19	110.39	111.01	108.90	109.10	107.21	3,695,012
2019-12-18	111.55	111.64	110.13	110.50	108.59	3,007,036
2019-12-17	114.10	114.20	111.07	111.51	109.58	3,523,893
2019-12-16	113.60	114.52	113.51	114.23	112.25	2,273,026
2019-12-13	113.61	114.55	112.72	112.76	110.81	2,048,982
2019-12-12	112.44	113.96	112.40	113.50	111.53	2,347,045
2019-12-11	111.85	112.45	110.84	111.96	110.02	2,505,725
2019-12-10	109.62	113.17	109.11	111.85	109.91	4,828,510
2019-12-09	108.36	109.44	107.65	108.80	106.92	2,926,363
2019-12-06	107.05	109.08	106.67	107.58	105.72	4,764,992
2019-12-05	105.06	106.99	104.24	105.68	103.85	5,457,435
2019-12-04	106.10	109.32	102.60	105.56	103.73	16,734,570
2019-12-03	99.770	99.930	99.180	99.390	97.668	2,368,703
2019-12-02	101.53	101.66	99.880	100.75	99.005	2,958,267
2019-11-29	101.92	102.87	101.38	101.66	99.899	1,759,797
2019-11-27	99.300	102.15	99.300	101.51	99.751	2,720,945
2019-11-26	98.830	99.910	98.668	99.300	97.580	2,873,151
2019-11-25	97.410	98.980	97.260	98.430	96.725	2,842,851
2019-11-22	94.820	96.820	94.685	96.630	94.956	2,782,817
2019-11-21	94.630	95.180	94.140	94.700	93.059	2,572,621
2019-11-20	94.460	95.050	93.879	94.310	92.676	2,388,699
2019-11-19	95.250	95.270	93.530	94.880	93.236	3,096,752
2019-11-18	95.600	96.150	94.910	95.140	93.492	3,256,653

← NewerPage 29 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.