Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	121.86	121.91	119.90	120.01	115.38	1,130,111
2017-12-19	122.40	123.34	121.35	121.46	116.78	1,303,676
2017-12-18	122.11	122.76	121.22	121.96	117.26	1,613,920
2017-12-15	120.64	121.22	120.20	120.88	116.22	2,316,897
2017-12-14	118.65	120.59	118.65	119.90	115.28	2,020,228
2017-12-13	119.01	119.72	118.22	118.55	113.98	2,019,987
2017-12-12	118.07	118.88	117.60	118.69	114.11	1,991,485
2017-12-11	117.47	119.88	117.43	117.83	113.29	2,664,971
2017-12-08	119.89	120.70	117.42	117.54	113.01	2,866,036
2017-12-07	116.99	119.50	116.76	119.21	114.61	4,250,309
2017-12-06	120.77	121.00	118.83	119.17	114.58	2,730,091
2017-12-05	121.82	122.91	120.51	120.77	116.11	1,938,355
2017-12-04	123.61	125.45	122.20	122.24	117.53	2,050,599
2017-12-01	121.65	123.63	121.28	122.70	117.97	1,761,098
2017-11-30	121.57	123.54	121.57	122.50	117.78	2,035,123
2017-11-29	125.86	126.70	120.88	122.02	117.32	2,831,097
2017-11-28	127.00	127.00	124.65	125.68	120.83	1,221,837
2017-11-27	126.95	128.43	126.64	126.68	121.80	1,445,116
2017-11-24	127.07	127.81	126.35	126.81	121.92	638,095
2017-11-22	125.08	127.99	124.48	126.98	122.08	2,089,137
2017-11-21	123.99	125.75	122.54	124.88	120.07	2,580,621
2017-11-20	124.30	124.87	122.14	123.49	118.73	2,041,939
2017-11-17	121.84	124.20	121.76	123.95	119.17	2,495,350
2017-11-16	120.95	122.59	120.50	122.04	117.33	3,390,346
2017-11-15	121.89	121.89	119.98	121.17	116.50	2,273,668
2017-11-14	119.97	122.45	119.22	122.09	117.09	2,468,515
2017-11-13	120.69	120.89	118.90	120.28	115.36	3,445,204
2017-11-10	116.34	121.15	115.55	120.74	115.80	3,817,361
2017-11-09	118.00	118.48	116.14	117.32	112.52	3,181,759
2017-11-08	120.24	120.78	117.26	118.56	113.71	3,063,594
2017-11-07	120.00	121.13	118.91	119.61	114.72	6,276,635
2017-11-06	122.90	123.90	122.40	122.98	117.95	1,973,392
2017-11-03	123.24	124.10	122.52	123.05	118.02	1,477,580
2017-11-02	122.74	123.92	121.56	123.51	118.46	2,395,489
2017-11-01	125.88	127.00	121.92	122.05	117.06	3,516,043
2017-10-31	120.88	125.10	120.46	124.66	119.56	6,924,209
2017-10-30	124.79	124.89	119.76	120.21	115.29	7,607,926
2017-10-27	123.10	124.50	118.00	123.79	118.72	20,597,369
2017-10-26	148.17	148.48	145.05	147.35	141.32	5,956,792
2017-10-25	148.50	150.13	147.46	147.90	141.85	3,247,716
2017-10-24	150.80	151.47	149.95	150.73	144.56	2,049,755
2017-10-23	153.47	153.69	150.56	150.68	144.51	1,880,828
2017-10-20	154.00	154.24	152.28	152.80	146.55	1,710,334
2017-10-19	151.47	153.46	149.36	153.40	147.12	1,567,711
2017-10-18	149.89	152.95	149.75	152.28	146.05	2,034,428
2017-10-17	148.95	149.82	148.23	149.14	143.04	690,912
2017-10-16	150.34	150.54	148.00	148.49	142.41	1,639,472
2017-10-13	148.98	151.33	148.73	150.11	143.97	1,792,033
2017-10-12	147.10	148.07	145.85	147.98	141.93	1,383,952
2017-10-11	146.92	147.39	145.44	147.17	141.15	1,839,760
2017-10-10	146.61	148.46	145.42	146.43	140.44	1,203,612
2017-10-09	148.06	149.61	146.10	146.46	140.47	1,805,959
2017-10-06	147.66	148.90	147.33	147.99	141.93	1,240,850
2017-10-05	147.67	149.55	147.33	148.41	142.34	1,087,107
2017-10-04	146.80	147.99	145.90	147.60	141.56	1,132,095
2017-10-03	147.50	148.24	145.38	146.21	140.23	1,390,979
2017-10-02	144.00	149.34	143.55	146.84	140.83	2,352,515
2017-09-29	143.63	144.80	142.85	143.94	138.05	1,422,378
2017-09-28	144.82	145.00	142.31	142.84	137.00	1,856,829
2017-09-27	143.01	146.93	143.01	145.57	139.61	1,479,037

← NewerPage 38 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.