Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	122.67	123.90	122.26	123.58	119.45	1,241,636
2018-06-13	124.44	124.44	121.69	122.34	118.25	928,143
2018-06-12	123.90	124.71	123.44	124.39	120.24	1,230,039
2018-06-11	120.60	124.59	120.60	123.62	119.49	1,773,604
2018-06-08	119.69	121.23	119.34	120.89	116.85	2,214,702
2018-06-07	122.41	123.19	119.21	120.34	116.32	2,729,550
2018-06-06	120.69	123.21	119.47	122.41	118.32	2,719,977
2018-06-05	118.94	120.97	118.94	120.18	116.17	3,977,437
2018-06-04	120.60	121.86	118.72	118.88	114.91	1,717,858
2018-06-01	121.10	122.42	119.97	120.02	116.01	1,683,616
2018-05-31	118.15	121.10	117.96	121.03	116.99	2,111,082
2018-05-30	117.79	118.27	116.50	118.01	114.07	1,129,734
2018-05-29	117.29	117.79	116.55	117.26	113.34	1,609,069
2018-05-25	116.66	118.00	116.03	117.83	113.89	1,011,411
2018-05-24	115.22	117.02	115.01	116.99	113.08	937,219
2018-05-23	115.17	115.93	114.49	115.23	111.38	734,850
2018-05-22	116.90	118.17	116.21	116.29	112.12	1,649,754
2018-05-21	115.52	116.88	115.52	116.36	112.18	857,962
2018-05-18	115.54	115.81	114.73	115.07	110.94	1,288,654
2018-05-17	115.03	116.66	114.74	115.67	111.52	888,884
2018-05-16	113.96	116.68	113.96	115.59	111.44	1,297,396
2018-05-15	113.46	114.62	113.06	114.00	109.91	952,828
2018-05-14	114.15	114.92	113.54	114.64	110.53	1,323,378
2018-05-11	113.68	114.22	112.94	113.91	109.82	1,436,389
2018-05-10	112.48	115.73	112.18	113.93	109.84	2,239,874
2018-05-09	111.65	112.91	110.96	112.22	108.19	1,523,098
2018-05-08	110.67	111.25	109.78	110.54	106.57	1,526,006
2018-05-07	110.71	112.90	110.17	110.95	106.97	1,613,844
2018-05-04	110.85	111.16	109.34	110.12	106.17	2,428,962
2018-05-03	113.99	114.00	110.40	111.28	107.29	2,120,811
2018-05-02	113.51	115.42	112.93	114.43	110.32	1,261,760
2018-05-01	114.33	115.11	112.78	113.50	109.43	1,927,153
2018-04-30	115.82	116.62	113.40	115.14	111.01	2,279,107
2018-04-27	116.48	118.00	113.76	115.07	110.94	6,929,687
2018-04-26	108.64	109.42	105.87	106.35	102.53	6,906,763
2018-04-25	109.95	110.00	106.22	108.44	104.55	3,377,883
2018-04-24	111.36	112.88	109.91	110.78	106.80	2,243,600
2018-04-23	110.00	112.30	109.17	110.39	106.43	2,203,778
2018-04-20	110.96	111.29	108.86	109.77	105.83	1,580,679
2018-04-19	109.71	111.98	109.65	111.37	107.37	1,688,927
2018-04-18	110.72	111.00	109.04	110.28	106.32	1,659,129
2018-04-17	110.00	111.34	108.97	110.45	106.49	1,411,132
2018-04-16	108.15	109.50	106.44	109.16	105.24	1,373,520
2018-04-13	107.33	108.13	106.51	107.20	103.35	963,387
2018-04-12	107.93	109.22	106.10	107.20	103.35	2,395,137
2018-04-11	107.65	108.61	107.12	107.50	103.64	1,587,392
2018-04-10	108.00	109.52	107.14	108.49	104.60	1,749,921
2018-04-09	107.95	109.70	107.12	107.25	103.40	1,613,114
2018-04-06	109.71	109.91	106.47	107.55	103.69	1,671,929
2018-04-05	110.05	111.19	109.82	110.11	106.16	1,339,398
2018-04-04	105.30	109.67	105.12	109.26	105.34	1,778,337
2018-04-03	106.91	107.44	105.85	106.97	103.13	1,930,912
2018-04-02	109.58	110.29	105.88	106.79	102.96	2,563,433
2018-03-29	106.71	110.99	106.53	110.41	106.45	2,239,595
2018-03-28	105.11	108.87	104.16	106.32	102.50	2,366,650
2018-03-27	107.27	107.61	104.82	105.59	101.80	2,215,540
2018-03-26	107.59	107.63	104.52	106.84	103.01	2,477,926
2018-03-23	107.13	107.49	105.62	106.11	102.30	1,944,587
2018-03-22	108.04	108.91	105.64	106.98	103.14	2,330,971
2018-03-21	110.58	111.85	109.00	109.24	105.32	1,421,512

← NewerPage 36 of 79 · 4,732 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.