Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	115.44	116.50	115.17	116.02	113.31	1,460,167
2019-05-28	116.04	117.22	115.63	115.99	113.28	1,588,725
2019-05-24	117.00	117.74	115.69	115.92	113.21	1,416,762
2019-05-23	114.58	117.39	114.58	116.44	113.72	1,417,261
2019-05-22	116.26	117.75	116.26	116.71	113.98	1,029,915
2019-05-21	117.25	117.91	116.38	117.48	114.42	1,450,744
2019-05-20	115.24	116.97	114.48	116.48	113.45	2,485,790
2019-05-17	117.75	118.22	116.02	116.26	113.23	1,793,147
2019-05-16	119.33	120.44	118.00	118.17	115.09	2,238,671
2019-05-15	118.70	120.95	118.32	119.14	116.04	1,724,499
2019-05-14	117.55	119.92	117.05	119.56	116.45	2,271,161
2019-05-13	116.17	117.03	115.07	116.77	113.73	2,155,063
2019-05-10	120.23	120.62	117.20	118.76	115.67	2,343,018
2019-05-09	120.06	120.87	118.27	119.30	116.20	1,550,804
2019-05-08	122.23	122.80	120.60	121.87	118.70	1,574,606
2019-05-07	123.10	125.34	122.47	122.87	119.67	2,425,188
2019-05-06	124.52	125.94	123.45	124.09	120.86	1,889,226
2019-05-03	124.39	127.18	123.00	127.10	123.79	3,869,929
2019-05-02	128.56	128.93	126.47	128.23	124.89	2,238,317
2019-05-01	130.03	131.71	128.69	128.81	125.46	1,604,177
2019-04-30	129.39	130.10	128.66	129.84	126.46	1,800,032
2019-04-29	127.61	130.64	127.59	129.98	126.60	1,791,520
2019-04-26	125.89	129.20	125.32	127.76	124.43	1,850,125
2019-04-25	124.62	126.39	123.96	125.22	121.96	1,328,220
2019-04-24	126.00	126.50	124.31	124.49	121.25	1,253,065
2019-04-23	124.45	126.48	124.10	125.88	122.60	1,631,564
2019-04-22	124.34	124.76	123.78	124.35	121.11	1,591,173
2019-04-18	125.17	125.17	123.68	124.51	121.27	1,154,739
2019-04-17	126.59	127.06	123.15	124.82	121.57	1,985,379
2019-04-16	127.96	128.24	125.79	125.99	122.71	2,014,434
2019-04-15	126.19	126.19	124.28	125.45	122.19	869,209
2019-04-12	125.10	126.29	124.75	125.79	122.52	1,066,527
2019-04-11	124.47	125.00	123.94	124.59	121.35	687,419
2019-04-10	123.85	124.35	122.15	124.16	120.93	752,723
2019-04-09	123.11	124.25	122.54	123.94	120.71	908,595
2019-04-08	122.25	123.32	122.09	123.21	120.00	1,435,908
2019-04-05	123.16	124.09	122.17	122.50	119.31	1,080,530
2019-04-04	122.23	123.07	121.69	122.55	119.36	794,475
2019-04-03	121.50	122.46	121.05	122.07	118.89	1,962,134
2019-04-02	120.00	121.04	119.85	120.44	117.31	1,953,088
2019-04-01	120.55	120.81	119.78	120.25	117.12	2,331,567
2019-03-29	119.85	120.74	118.93	119.00	115.90	1,688,806
2019-03-28	120.02	120.25	117.97	119.06	115.96	1,380,375
2019-03-27	122.63	122.63	119.52	119.80	116.68	1,860,561
2019-03-26	123.17	124.42	122.04	122.10	118.92	2,181,426
2019-03-25	120.93	122.46	120.00	122.08	118.90	1,024,463
2019-03-22	123.70	124.28	121.56	121.64	118.47	1,219,662
2019-03-21	122.49	124.27	122.04	124.10	120.87	890,327
2019-03-20	122.55	123.03	121.35	122.47	119.28	1,122,204
2019-03-19	121.43	123.39	121.15	122.24	119.06	1,339,938
2019-03-18	121.45	122.30	120.88	121.15	118.00	1,857,571
2019-03-15	121.33	122.29	121.05	121.56	118.40	1,842,809
2019-03-14	121.02	121.41	120.14	120.80	117.66	1,088,559
2019-03-13	120.52	121.43	119.53	120.48	117.34	1,284,762
2019-03-12	121.98	122.29	119.28	120.55	117.41	1,534,370
2019-03-11	122.06	122.07	120.33	121.87	118.70	1,633,576
2019-03-08	121.77	122.47	120.71	121.36	118.20	1,242,521
2019-03-07	125.00	125.43	122.47	123.16	119.95	1,912,690
2019-03-06	125.93	127.50	124.63	125.28	122.02	1,363,115
2019-03-05	125.06	126.50	124.21	125.97	122.38	1,234,952

← NewerPage 32 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.