Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	331.20	331.20	331.20	331.20	328.21	0
2023-12-01	331.20	331.20	331.20	331.20	328.21	0
2023-11-30	331.20	331.20	331.20	331.20	328.21	1
2023-11-29	329.34	329.34	329.34	329.34	326.37	0
2023-11-28	329.34	329.34	329.34	329.34	326.37	5
2023-11-27	333.20	333.20	333.20	333.20	330.19	0
2023-11-24	332.86	333.20	332.86	333.20	330.19	183
2023-11-23	327.51	327.51	327.51	327.51	324.55	0
2023-11-22	327.51	327.51	327.51	327.51	324.55	0
2023-11-21	327.00	328.00	327.00	327.51	324.55	44
2023-11-20	327.00	327.00	327.00	327.00	324.05	0
2023-11-17	326.50	327.00	326.50	327.00	324.05	2
2023-11-16	316.40	316.40	316.40	316.40	313.54	1
2023-11-14	300.20	300.20	300.20	300.20	297.49	1
2023-11-13	285.00	285.00	285.00	285.00	282.43	0
2023-11-10	282.00	285.00	282.00	285.00	282.43	4
2023-11-09	285.60	285.80	285.60	285.80	283.22	2
2023-11-08	288.20	289.00	288.20	289.00	286.39	3
2023-11-07	277.80	277.80	277.80	277.80	275.29	0
2023-11-06	277.00	277.80	277.00	277.80	275.29	5
2023-11-03	271.00	275.00	271.00	275.00	272.52	4
2023-11-01	235.75	237.71	235.75	237.71	235.57	400
2023-10-31	238.51	239.83	238.51	239.83	237.67	8
2023-10-30	253.99	253.99	253.99	253.99	251.70	0
2023-10-27	253.99	253.99	253.99	253.99	251.70	0
2023-10-26	253.99	253.99	253.99	253.99	251.70	0
2023-10-25	253.99	253.99	253.99	253.99	251.70	0
2023-10-24	253.99	253.99	253.99	253.99	251.70	0
2023-10-23	253.99	253.99	253.99	253.99	251.70	0
2023-10-20	253.99	253.99	253.99	253.99	251.70	0
2023-10-19	253.99	253.99	253.99	253.99	251.70	0
2023-10-18	253.99	253.99	253.99	253.99	251.70	0
2023-10-17	253.99	253.99	253.99	253.99	251.70	0
2023-10-16	253.99	253.99	253.99	253.99	251.70	1
2023-10-13	259.46	259.46	259.46	259.46	257.12	0
2023-10-11	259.46	259.46	259.46	259.46	257.12	0
2023-10-10	259.46	259.46	259.46	259.46	257.12	0
2023-10-09	259.46	259.46	259.46	259.46	257.12	0
2023-10-06	259.46	259.46	259.46	259.46	257.12	0
2023-10-05	259.46	259.46	259.46	259.46	257.12	0
2023-10-04	259.46	259.46	259.46	259.46	257.12	0
2023-10-03	259.46	259.46	259.46	259.46	257.12	0
2023-10-02	259.46	259.46	259.46	259.46	257.12	0
2023-09-29	258.18	259.46	258.18	259.46	257.12	282
2023-09-28	273.71	273.71	273.71	273.71	271.24	0
2023-09-27	273.71	273.71	273.71	273.71	271.24	0
2023-09-26	273.71	273.71	273.71	273.71	271.24	0
2023-09-25	273.71	273.71	273.71	273.71	271.24	0
2023-09-22	273.71	273.71	273.71	273.71	271.24	0
2023-09-21	273.71	273.71	273.71	273.71	271.24	0
2023-09-20	273.71	273.71	273.71	273.71	271.24	0
2023-09-19	273.71	273.71	273.71	273.71	271.24	0
2023-09-18	273.71	273.71	273.71	273.71	271.24	0
2023-09-15	273.71	273.71	273.71	273.71	271.24	0
2023-09-14	273.71	273.71	273.71	273.71	271.24	0
2023-09-13	273.71	273.71	273.71	273.71	271.24	0
2023-09-12	273.71	273.71	273.71	273.71	271.24	0
2023-09-11	273.71	273.71	273.71	273.71	271.24	0
2023-09-08	273.71	273.71	273.71	273.71	271.24	0
2023-09-06	273.71	273.71	273.71	273.71	271.24	0

← NewerPage 13 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.8304 USD
2026-05-26	0.7982 USD
2026-03-03	0.8502 USD
2025-11-17	0.7306 USD
2025-08-26	0.7207 USD
2025-05-27	0.7434 USD
2025-02-28	0.7800 USD
2020-03-09	0.8486 USD
2020-03-06	0.5622 USD
2019-11-18	0.6985 USD
2019-11-14	0.5600 USD
2019-08-21	0.6899 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.