Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	126.04	126.45	123.62	125.00	121.44	1,262,664
2019-03-01	125.18	125.84	123.98	125.27	121.70	1,330,874
2019-02-28	126.30	126.92	122.81	123.31	119.80	2,602,359
2019-02-27	126.90	129.12	126.65	128.20	124.55	1,628,627
2019-02-26	125.95	128.32	125.46	127.56	123.92	1,639,654
2019-02-25	127.82	128.23	125.74	126.16	122.56	1,443,996
2019-02-22	128.28	129.34	126.72	126.98	123.36	1,190,805
2019-02-21	128.33	128.81	126.61	128.10	124.45	1,161,941
2019-02-20	128.28	129.67	127.97	128.59	124.93	951,576
2019-02-19	124.56	128.62	124.31	128.25	124.59	1,410,182
2019-02-15	127.25	127.84	126.44	127.09	123.47	1,488,134
2019-02-14	126.08	127.81	125.50	126.76	123.15	1,253,364
2019-02-13	125.99	127.50	125.08	127.46	123.83	1,632,006
2019-02-12	127.64	127.85	125.86	126.58	122.97	2,603,855
2019-02-11	131.00	132.00	126.35	126.63	123.02	2,478,961
2019-02-08	135.00	135.13	129.06	130.80	127.07	5,798,949
2019-02-07	127.18	128.41	126.28	127.87	124.23	3,283,368
2019-02-06	126.60	127.92	125.36	127.88	124.24	1,858,398
2019-02-05	124.24	127.03	123.93	126.21	122.61	2,294,281
2019-02-04	121.78	124.57	121.69	123.54	120.02	1,812,406
2019-02-01	119.52	122.06	119.36	121.97	118.49	1,400,743
2019-01-31	119.12	120.86	117.94	119.25	115.85	1,289,776
2019-01-30	117.89	120.09	117.25	119.42	116.02	1,114,152
2019-01-29	117.00	117.85	115.83	117.08	113.74	732,663
2019-01-28	115.80	118.16	115.37	117.04	113.70	939,588
2019-01-25	117.75	118.06	117.00	117.11	113.77	1,208,554
2019-01-24	116.54	118.28	115.96	117.42	114.07	959,698
2019-01-23	116.05	117.34	115.07	116.65	113.33	1,286,719
2019-01-22	117.03	118.01	114.30	115.65	112.35	1,241,754
2019-01-18	118.00	119.46	115.76	118.48	115.10	973,515
2019-01-17	115.46	117.48	114.90	116.71	113.38	1,208,555
2019-01-16	116.70	117.00	115.26	116.00	112.69	915,261
2019-01-15	115.40	116.91	114.97	116.73	113.40	1,324,048
2019-01-14	112.85	115.46	112.44	115.21	111.93	1,475,641
2019-01-11	113.49	114.25	113.07	114.22	110.96	1,001,063
2019-01-10	113.48	114.77	113.02	114.20	110.95	1,506,137
2019-01-09	113.66	115.39	111.50	114.62	111.35	2,859,041
2019-01-08	115.44	117.25	114.41	116.97	113.64	1,777,245
2019-01-07	112.92	115.25	112.38	114.56	111.30	1,232,096
2019-01-04	111.04	114.00	110.56	113.09	109.87	2,289,302
2019-01-03	111.17	112.03	108.11	108.52	105.43	1,645,457
2019-01-02	110.40	113.00	110.20	111.98	108.79	1,235,087
2018-12-31	114.33	114.60	111.53	112.65	109.44	1,162,461
2018-12-28	114.07	114.99	112.51	113.29	110.06	1,364,838
2018-12-27	112.27	114.48	110.55	114.37	111.11	1,347,862
2018-12-26	109.81	114.40	108.64	114.20	110.95	1,903,223
2018-12-24	109.71	110.59	108.41	109.10	105.99	718,892
2018-12-21	114.19	115.38	109.93	110.15	107.01	2,916,505
2018-12-20	115.00	115.84	112.68	114.31	111.05	1,625,321
2018-12-19	118.58	120.96	114.12	115.15	111.87	2,155,625
2018-12-18	117.84	119.52	117.11	118.26	114.89	1,171,392
2018-12-17	117.67	119.25	115.65	116.93	113.60	1,531,425
2018-12-14	118.55	119.37	117.54	118.36	114.99	986,324
2018-12-13	121.42	122.12	118.40	119.59	116.18	1,161,450
2018-12-12	119.80	122.76	119.80	121.10	117.65	1,400,988
2018-12-11	120.56	121.71	118.14	118.35	114.98	1,576,805
2018-12-10	118.01	119.69	117.17	118.78	115.39	1,570,714
2018-12-07	120.43	121.57	117.13	118.24	114.87	1,888,830
2018-12-06	116.62	120.75	116.07	120.65	117.21	1,519,917
2018-12-04	120.14	121.93	118.47	118.78	115.39	1,520,750

← NewerPage 33 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.