Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	180.02	181.98	177.59	181.35	178.87	2,209,167
2024-11-14	180.50	183.66	180.50	182.26	179.77	1,198,525
2024-11-13	182.53	183.30	179.11	180.33	177.86	1,391,169
2024-11-12	181.82	185.17	179.78	182.00	179.51	1,729,727
2024-11-11	182.63	187.62	180.02	184.32	181.80	2,037,480
2024-11-08	181.06	190.40	179.95	180.76	178.29	4,871,457
2024-11-07	171.24	174.42	170.95	174.13	171.75	2,918,305
2024-11-06	169.16	173.61	168.45	171.85	169.50	2,347,365
2024-11-05	161.71	166.61	161.11	164.87	162.62	1,779,162
2024-11-04	159.21	161.54	158.55	161.11	158.91	1,080,020
2024-11-01	156.38	160.13	156.02	159.40	157.22	1,212,229
2024-10-31	161.80	162.10	154.00	156.31	154.17	2,273,105
2024-10-30	158.67	161.76	158.08	161.15	158.95	1,348,856
2024-10-29	157.21	160.43	157.21	158.86	156.69	1,381,542
2024-10-28	158.89	159.53	156.60	158.00	155.84	953,334
2024-10-25	160.51	161.00	158.06	158.39	156.22	973,419
2024-10-24	158.97	160.58	158.07	160.45	158.26	759,711
2024-10-23	160.20	161.62	156.74	158.36	156.19	998,031
2024-10-22	163.00	163.17	160.46	161.19	158.99	1,145,710
2024-10-21	160.00	164.65	159.53	163.17	160.94	1,828,581
2024-10-18	159.02	160.47	156.67	159.61	157.43	1,808,478
2024-10-17	160.51	161.88	155.48	158.01	155.85	5,189,609
2024-10-16	151.44	152.15	150.13	150.84	148.78	1,260,570
2024-10-15	150.34	152.57	150.29	151.20	149.13	960,500
2024-10-14	150.94	151.23	149.23	150.41	148.35	1,315,084
2024-10-11	151.13	152.02	149.86	150.50	148.44	1,223,232
2024-10-10	152.20	152.89	149.57	150.86	148.80	1,178,134
2024-10-09	151.53	153.29	148.52	152.79	150.70	1,668,441
2024-10-08	151.36	153.83	151.03	151.95	149.87	1,622,448
2024-10-07	150.23	152.68	149.45	151.00	148.94	1,098,487
2024-10-04	149.61	151.61	149.34	150.72	148.66	1,245,234
2024-10-03	146.28	147.07	143.86	146.84	144.83	1,383,869
2024-10-02	145.11	147.87	144.77	147.76	145.74	848,996
2024-10-01	148.02	148.08	144.06	146.47	144.47	930,504
2024-09-30	148.73	148.77	146.31	148.02	146.00	1,041,762
2024-09-27	149.50	150.90	147.70	149.09	147.05	948,825
2024-09-26	147.57	149.45	146.56	148.48	146.45	1,290,104
2024-09-25	145.63	146.59	144.20	145.49	143.50	1,744,545
2024-09-24	145.00	147.99	144.49	147.92	145.90	1,487,133
2024-09-23	144.03	144.49	142.42	144.04	142.07	979,764
2024-09-20	142.54	144.18	141.64	144.04	142.07	2,647,762
2024-09-19	142.71	145.11	141.60	142.54	140.59	1,640,354
2024-09-18	137.44	140.91	136.86	139.66	137.75	1,315,574
2024-09-17	136.20	139.78	135.80	138.41	136.52	1,757,956
2024-09-16	136.56	137.42	134.82	135.79	133.93	792,699
2024-09-13	133.51	135.87	132.98	135.77	133.91	1,067,047
2024-09-12	130.47	132.85	129.95	132.22	130.41	1,036,570
2024-09-11	130.62	130.93	126.46	129.83	128.05	1,485,029
2024-09-10	133.71	133.71	129.17	131.10	129.31	1,311,204
2024-09-09	132.99	134.48	131.85	132.86	131.04	1,299,010
2024-09-06	135.16	136.88	131.72	132.26	130.45	1,234,041
2024-09-05	134.00	137.67	133.57	135.19	133.34	1,340,724
2024-09-04	136.20	137.72	134.74	134.92	133.08	1,065,106
2024-09-03	138.56	139.64	135.88	136.74	134.87	1,532,130
2024-08-30	142.23	142.23	138.39	139.09	137.19	2,008,340
2024-08-29	141.00	142.42	139.94	140.91	138.98	1,263,191
2024-08-28	139.80	140.51	138.79	139.72	137.81	1,237,053
2024-08-27	136.69	141.79	136.36	140.80	138.87	1,710,960
2024-08-26	138.13	139.68	136.99	137.12	135.25	1,270,615
2024-08-23	134.40	138.90	133.91	138.13	136.24	1,303,564

← NewerPage 9 of 79 · 4,729 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.