Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	123.30	123.57	120.03	120.65	117.21	1,368,096
2018-11-30	120.16	121.94	120.00	120.79	117.35	1,316,070
2018-11-29	119.40	120.35	118.87	119.74	116.33	1,109,327
2018-11-28	118.00	120.53	116.97	120.16	116.74	1,286,527
2018-11-27	115.71	117.89	115.36	117.54	114.19	981,827
2018-11-26	115.10	117.00	114.62	116.58	113.26	1,272,049
2018-11-23	112.60	113.72	112.02	113.14	109.92	573,524
2018-11-21	112.47	114.93	112.47	113.09	109.87	1,421,208
2018-11-20	111.05	112.87	110.26	111.62	108.44	1,983,751
2018-11-19	117.23	117.39	112.54	113.10	109.88	2,037,501
2018-11-16	118.65	120.99	115.56	116.95	113.62	2,373,234
2018-11-15	121.01	121.94	117.89	119.75	116.34	2,799,592
2018-11-14	123.01	125.18	121.41	121.93	118.46	1,597,976
2018-11-13	122.97	124.35	121.48	122.38	118.58	1,210,200
2018-11-12	123.87	124.26	121.84	122.25	118.46	1,562,531
2018-11-09	124.95	125.97	123.81	124.04	120.19	1,676,183
2018-11-08	128.25	128.69	124.72	125.43	121.54	1,678,625
2018-11-07	126.53	128.68	126.31	128.38	124.40	1,839,759
2018-11-06	126.22	127.89	124.61	125.03	121.15	2,118,288
2018-11-05	126.59	127.60	125.04	126.89	122.95	1,750,605
2018-11-02	128.28	128.85	125.41	126.51	122.58	1,612,280
2018-11-01	125.66	127.86	124.57	127.62	123.66	1,912,530
2018-10-31	125.87	126.73	125.15	125.43	121.54	2,391,783
2018-10-30	121.28	125.03	120.15	124.49	120.63	2,452,536
2018-10-29	122.22	125.45	119.22	121.73	117.95	2,884,965
2018-10-26	122.66	125.44	118.54	120.50	116.76	5,645,279
2018-10-25	115.32	119.10	113.85	117.57	113.92	4,111,621
2018-10-24	118.00	119.39	113.87	114.22	110.67	2,924,127
2018-10-23	116.06	117.53	113.69	117.21	113.57	2,195,753
2018-10-22	119.17	119.93	117.42	118.50	114.82	1,279,839
2018-10-19	119.17	119.58	117.33	118.32	114.65	1,499,353
2018-10-18	119.82	120.50	117.56	118.44	114.76	1,792,644
2018-10-17	121.46	121.58	118.87	120.55	116.81	1,728,563
2018-10-16	118.83	122.10	118.56	121.91	118.13	1,639,927
2018-10-15	118.23	119.61	116.45	118.55	114.87	1,315,014
2018-10-12	118.86	119.69	115.86	118.56	114.88	1,619,551
2018-10-11	117.13	118.47	114.24	115.69	112.10	2,086,877
2018-10-10	121.03	121.30	116.70	116.76	113.14	1,902,427
2018-10-09	122.13	123.43	121.14	121.36	117.59	1,306,817
2018-10-08	123.13	124.15	121.02	122.59	118.78	1,520,167
2018-10-05	127.10	127.37	122.09	123.73	119.89	2,002,628
2018-10-04	129.13	129.30	126.73	126.94	123.00	1,563,407
2018-10-03	128.14	129.47	126.60	129.37	125.35	1,209,081
2018-10-02	130.39	130.62	128.79	128.96	124.96	1,118,722
2018-10-01	131.44	131.92	130.14	130.32	126.27	1,358,019
2018-09-28	130.95	131.60	129.69	130.48	126.43	1,281,503
2018-09-27	132.00	132.96	131.22	131.50	127.42	1,103,923
2018-09-26	131.07	132.99	131.07	131.64	127.55	2,008,594
2018-09-25	132.52	132.57	130.45	130.78	126.72	1,411,343
2018-09-24	132.94	133.29	130.92	132.21	128.11	1,935,200
2018-09-21	134.99	135.69	133.55	133.73	129.58	2,440,124
2018-09-20	133.37	134.77	133.07	134.43	130.26	1,586,387
2018-09-19	130.50	133.28	130.00	132.78	128.66	1,368,983
2018-09-18	129.05	131.49	128.81	130.68	126.62	952,521
2018-09-17	129.73	130.12	126.91	128.98	124.98	1,071,683
2018-09-14	130.79	131.76	129.26	129.74	125.71	1,095,537
2018-09-13	131.60	132.35	129.50	130.41	126.36	1,428,089
2018-09-12	126.70	132.11	126.70	131.24	127.17	1,536,703
2018-09-11	127.55	129.99	127.49	129.77	125.74	994,422
2018-09-10	129.14	129.40	128.04	129.05	125.04	1,281,625

← NewerPage 34 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.