Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	277.89	277.89	277.89	277.89	275.38	0
2023-03-14	277.89	277.89	277.89	277.89	275.38	0
2023-03-13	277.89	277.89	277.89	277.89	275.38	0
2023-03-10	277.89	277.89	277.89	277.89	275.38	0
2023-03-09	277.89	277.89	277.89	277.89	275.38	0
2023-03-08	277.89	277.89	277.89	277.89	275.38	0
2023-03-07	286.46	286.46	277.89	277.89	275.38	200
2023-03-06	273.40	273.40	273.40	273.40	270.93	0
2023-03-03	273.40	273.40	273.40	273.40	270.93	0
2023-03-02	273.40	273.40	273.40	273.40	270.93	4
2023-03-01	272.70	272.70	272.70	272.70	270.24	0
2023-02-28	272.70	272.70	272.70	272.70	270.24	0
2023-02-27	272.70	272.70	272.70	272.70	270.24	0
2023-02-24	272.70	272.70	272.70	272.70	270.24	0
2023-02-23	272.70	272.70	272.70	272.70	270.24	4
2023-02-22	279.50	279.50	279.50	279.50	276.98	74
2023-02-17	286.90	286.90	286.90	286.90	284.31	0
2023-02-16	286.90	286.90	286.90	286.90	284.31	0
2023-02-15	286.90	286.90	286.90	286.90	284.31	0
2023-02-14	286.90	286.90	286.90	286.90	284.31	0
2023-02-13	286.90	286.90	286.90	286.90	284.31	4
2023-02-10	285.49	285.49	283.97	283.97	281.41	8
2023-02-09	314.34	314.34	314.34	314.34	311.50	1
2023-02-08	307.00	307.00	307.00	307.00	304.23	0
2023-02-07	307.00	307.00	307.00	307.00	304.23	0
2023-02-06	307.00	307.00	307.00	307.00	304.23	2
2023-02-03	307.00	307.00	307.00	307.00	304.23	4
2023-02-02	290.59	290.59	290.59	290.59	287.97	0
2023-02-01	290.59	290.59	290.59	290.59	287.97	6
2023-01-31	292.00	292.00	292.00	292.00	289.37	0
2023-01-30	292.00	292.00	292.00	292.00	289.37	0
2023-01-27	292.00	292.00	292.00	292.00	289.37	0
2023-01-26	292.00	292.00	292.00	292.00	289.37	0
2023-01-25	292.00	292.00	292.00	292.00	289.37	6
2023-01-24	281.50	281.50	281.50	281.50	278.96	0
2023-01-23	281.50	281.50	281.50	281.50	278.96	0
2023-01-20	281.91	281.91	281.50	281.50	278.96	2,000
2023-01-19	270.42	270.42	270.42	270.42	267.98	0
2023-01-18	270.42	270.42	270.42	270.42	267.98	0
2023-01-17	270.42	270.42	270.42	270.42	267.98	0
2023-01-16	270.42	270.42	270.42	270.42	267.98	0
2023-01-13	270.42	270.42	270.42	270.42	267.98	1
2023-01-12	252.00	252.00	252.00	252.00	249.73	0
2023-01-11	252.00	252.00	252.00	252.00	249.73	0
2023-01-10	252.00	252.00	252.00	252.00	249.73	0
2023-01-09	252.00	252.00	252.00	252.00	249.73	1
2023-01-06	247.00	247.00	247.00	247.00	244.77	0
2023-01-05	247.00	247.00	247.00	247.00	244.77	0
2023-01-04	247.00	247.00	247.00	247.00	244.77	0
2023-01-03	247.00	247.00	247.00	247.00	244.77	0
2023-01-02	247.00	247.00	247.00	247.00	244.77	0
2022-12-29	247.00	247.00	247.00	247.00	244.77	0
2022-12-28	247.00	247.00	247.00	247.00	244.77	0
2022-12-27	247.00	247.00	247.00	247.00	244.77	0
2022-12-26	247.00	247.00	247.00	247.00	244.77	0
2022-12-23	247.00	247.00	247.00	247.00	244.77	0
2022-12-22	247.00	247.00	247.00	247.00	244.77	0
2022-12-21	247.00	247.00	247.00	247.00	244.77	0
2022-12-20	247.00	247.00	247.00	247.00	244.77	0
2022-12-19	247.00	247.00	247.00	247.00	244.77	0

← NewerPage 16 of 21 · 1,248 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.