Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	111.05	111.86	108.64	110.31	106.35	2,610,061
2018-03-19	112.63	113.02	110.26	111.09	107.10	1,627,953
2018-03-16	112.87	114.36	112.15	113.20	109.14	2,793,812
2018-03-15	111.92	112.79	110.16	112.45	108.41	3,626,455
2018-03-14	107.80	114.48	106.41	113.28	109.21	5,394,247
2018-03-13	114.42	114.61	109.16	109.53	105.60	3,526,829
2018-03-12	112.77	114.99	112.17	114.44	110.33	1,774,109
2018-03-09	110.98	112.63	110.07	112.22	108.19	1,948,406
2018-03-08	111.41	112.58	109.75	110.33	106.37	1,822,739
2018-03-07	107.94	112.36	107.44	111.35	107.35	3,210,228
2018-03-06	107.98	109.38	106.96	108.61	104.42	1,583,204
2018-03-05	104.39	108.57	103.80	107.66	103.51	2,308,736
2018-03-02	103.00	104.86	101.37	104.50	100.47	1,882,431
2018-03-01	104.99	105.60	102.73	103.96	99.952	2,074,500
2018-02-28	105.41	106.60	103.93	105.17	101.12	2,175,844
2018-02-27	106.04	106.94	103.69	103.71	99.712	2,502,156
2018-02-26	106.59	107.47	105.21	106.62	102.51	1,796,082
2018-02-23	105.13	106.84	104.27	106.38	102.28	2,413,446
2018-02-22	103.14	104.83	102.31	104.53	100.50	2,137,319
2018-02-21	104.53	105.31	102.90	102.99	99.019	2,056,508
2018-02-20	103.75	106.18	102.74	104.10	100.09	2,951,229
2018-02-16	102.00	104.27	101.44	103.85	99.846	2,685,789
2018-02-15	101.48	102.97	99.070	102.23	98.289	3,931,760
2018-02-14	100.69	101.10	99.080	100.10	96.241	4,011,129
2018-02-13	102.07	102.92	100.19	101.76	97.837	2,958,075
2018-02-12	104.17	105.73	100.38	102.82	98.856	4,820,580
2018-02-09	105.00	107.99	98.520	104.00	99.990	17,183,641
2018-02-08	129.13	130.93	122.31	123.03	118.29	4,892,256
2018-02-07	127.13	132.44	126.53	129.33	124.34	3,157,948
2018-02-06	123.37	128.22	123.15	127.28	122.37	3,570,871
2018-02-05	125.33	128.24	124.51	125.05	120.23	3,227,631
2018-02-02	128.35	128.84	125.97	126.64	121.76	1,909,019
2018-02-01	127.25	130.64	127.25	129.11	124.13	2,196,097
2018-01-31	129.17	129.62	127.07	128.01	123.07	1,334,174
2018-01-30	130.00	130.34	127.98	128.89	123.92	1,437,746
2018-01-29	131.60	131.75	129.38	130.40	125.37	1,296,683
2018-01-26	131.90	132.30	130.86	131.76	126.68	1,538,668
2018-01-25	131.76	132.23	130.45	131.11	126.06	1,407,463
2018-01-24	130.37	131.70	129.44	130.43	125.40	1,701,225
2018-01-23	128.19	129.07	127.56	128.93	123.96	1,489,885
2018-01-22	126.52	128.25	125.39	128.19	123.25	1,509,715
2018-01-19	127.43	128.16	124.60	126.27	121.40	2,319,076
2018-01-18	130.31	130.42	126.75	126.89	122.00	2,824,603
2018-01-17	131.82	131.82	129.25	130.64	125.60	1,885,220
2018-01-16	132.82	133.68	129.90	130.60	125.56	3,182,351
2018-01-12	130.34	132.79	128.87	132.36	127.26	2,245,457
2018-01-11	130.01	131.23	128.34	129.41	124.42	2,483,382
2018-01-10	128.13	128.13	126.38	127.18	122.28	1,234,133
2018-01-09	128.43	128.88	127.08	127.28	122.37	1,283,389
2018-01-08	126.56	128.28	126.10	128.21	123.27	1,760,509
2018-01-05	126.47	127.35	125.41	127.12	122.22	1,618,081
2018-01-04	125.92	126.65	123.94	126.14	121.28	2,261,723
2018-01-03	124.48	127.75	124.30	125.17	120.34	2,451,030
2018-01-02	120.64	122.67	120.01	121.42	116.74	1,550,213
2017-12-29	120.89	121.39	119.19	119.77	115.15	1,122,199
2017-12-28	120.21	121.39	120.01	121.25	116.58	761,152
2017-12-27	119.38	120.74	119.13	120.32	115.68	995,604
2017-12-26	120.25	120.62	118.99	119.44	114.84	750,870
2017-12-22	120.00	121.73	119.53	120.18	115.55	1,066,214
2017-12-21	120.19	121.63	119.61	120.07	115.44	1,369,016

← NewerPage 37 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.