Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	131.06	131.65	129.19	130.77	128.05	1,047,989
2019-08-21	131.39	131.54	130.16	130.89	128.17	1,005,043
2019-08-20	130.20	131.17	129.98	130.62	127.57	1,099,430
2019-08-19	129.98	131.11	129.13	130.80	127.74	2,582,000
2019-08-16	127.51	128.66	126.89	128.60	125.60	1,067,583
2019-08-15	127.16	127.70	126.00	126.80	123.84	1,391,027
2019-08-14	127.94	128.30	125.46	126.65	123.69	2,121,560
2019-08-13	128.29	130.50	128.01	129.15	126.13	1,361,546
2019-08-12	128.17	128.56	127.24	128.02	125.03	1,387,787
2019-08-09	129.92	130.70	128.01	128.92	125.91	1,627,312
2019-08-08	128.35	131.34	127.31	130.47	127.42	1,963,791
2019-08-07	125.54	127.45	124.70	127.17	124.20	1,740,693
2019-08-06	127.32	128.14	125.92	127.06	124.09	1,472,096
2019-08-05	126.90	128.28	125.47	126.50	123.54	1,715,992
2019-08-02	130.59	132.03	128.89	129.17	126.15	2,430,530
2019-08-01	132.91	133.48	130.57	131.41	128.34	2,839,091
2019-07-31	137.29	137.29	131.30	132.74	129.64	2,543,823
2019-07-30	136.54	137.08	133.69	135.25	132.09	2,853,634
2019-07-29	138.90	139.98	137.27	138.71	135.47	2,162,023
2019-07-26	140.98	144.00	138.73	139.42	136.16	9,142,913
2019-07-25	138.41	139.49	137.77	138.21	134.98	2,320,625
2019-07-24	136.81	138.44	136.02	137.82	134.60	1,832,146
2019-07-23	136.50	137.63	135.99	137.31	134.10	1,239,923
2019-07-22	134.82	136.74	134.50	136.02	132.84	1,717,354
2019-07-19	136.50	137.38	135.06	135.10	131.94	1,554,672
2019-07-18	134.13	137.14	134.12	136.47	133.28	1,459,863
2019-07-17	136.14	137.16	135.11	135.14	131.98	1,229,794
2019-07-16	135.00	136.54	134.60	136.37	133.18	1,314,585
2019-07-15	135.00	135.20	133.90	134.74	131.59	1,472,977
2019-07-12	134.11	134.76	133.71	134.58	131.44	1,044,825
2019-07-11	133.33	133.99	132.87	133.94	130.81	994,857
2019-07-10	133.83	134.49	132.77	133.30	130.19	1,143,600
2019-07-09	132.16	133.71	132.16	133.45	130.33	827,152
2019-07-08	134.58	135.03	132.13	132.48	129.38	1,127,719
2019-07-05	134.16	135.17	132.92	135.12	131.96	736,356
2019-07-03	134.09	135.00	133.06	134.88	131.73	733,550
2019-07-02	133.23	134.05	132.32	134.01	130.88	1,047,508
2019-07-01	133.95	134.20	132.12	133.24	130.13	1,282,311
2019-06-28	130.39	133.29	130.34	133.03	129.92	1,710,069
2019-06-27	128.39	130.32	127.95	130.14	127.10	1,029,461
2019-06-26	130.04	130.71	127.52	127.66	124.68	1,502,381
2019-06-25	130.82	131.60	129.69	129.75	126.72	1,007,880
2019-06-24	131.00	131.95	130.12	130.23	127.19	1,047,418
2019-06-21	129.68	131.14	128.65	130.48	127.43	1,731,209
2019-06-20	130.00	130.80	129.07	129.60	126.57	1,305,135
2019-06-19	127.34	129.94	126.95	129.64	126.61	1,692,087
2019-06-18	127.69	129.17	127.37	127.59	124.61	1,308,603
2019-06-17	126.63	128.40	126.12	127.06	124.09	1,357,905
2019-06-14	125.79	127.84	124.92	126.81	123.85	1,632,481
2019-06-13	124.91	126.34	124.48	125.63	122.69	1,308,994
2019-06-12	122.89	124.51	122.35	124.22	121.32	1,213,229
2019-06-11	122.51	124.16	122.50	123.06	120.18	1,376,894
2019-06-10	123.20	124.49	121.54	121.75	118.91	1,468,170
2019-06-07	120.88	122.94	120.56	122.60	119.74	1,384,676
2019-06-06	121.00	122.23	119.43	120.52	117.70	1,949,210
2019-06-05	120.20	120.62	118.78	120.57	117.75	1,543,899
2019-06-04	117.01	120.40	117.01	120.15	117.34	2,118,113
2019-06-03	114.62	116.92	114.62	116.17	113.46	1,738,333
2019-05-31	115.17	116.14	114.86	115.00	112.31	1,422,800
2019-05-30	116.11	116.81	115.70	116.10	113.39	1,381,714

← NewerPage 31 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.