Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	247.00	247.00	247.00	247.00	244.77	0
2022-12-15	247.00	247.00	247.00	247.00	244.77	0
2022-12-14	247.00	247.00	247.00	247.00	244.77	0
2022-12-13	247.00	247.00	247.00	247.00	244.77	0
2022-12-12	247.00	247.00	247.00	247.00	244.77	0
2022-12-09	247.00	247.00	247.00	247.00	244.77	1
2022-12-08	237.00	237.00	237.00	237.00	234.86	0
2022-12-07	237.00	237.00	237.00	237.00	234.86	1
2022-12-06	263.80	263.80	263.80	263.80	261.42	0
2022-12-05	263.80	263.80	263.80	263.80	261.42	0
2022-12-02	263.80	263.80	263.80	263.80	261.42	0
2022-12-01	263.80	263.80	263.80	263.80	261.42	0
2022-11-30	263.80	263.80	263.80	263.80	261.42	0
2022-11-29	263.80	263.80	263.80	263.80	261.42	0
2022-11-28	263.80	263.80	263.80	263.80	261.42	0
2022-11-25	263.80	263.80	263.80	263.80	261.42	0
2022-11-24	263.80	263.80	263.80	263.80	261.42	0
2022-11-23	263.80	263.80	263.80	263.80	261.42	0
2022-11-22	263.80	263.80	263.80	263.80	261.42	0
2022-11-21	263.80	263.80	263.80	263.80	261.42	0
2022-11-18	263.80	263.80	263.80	263.80	261.42	0
2022-11-17	263.80	263.80	263.80	263.80	261.42	14
2022-11-16	258.60	258.60	258.60	258.60	256.27	0
2022-11-14	258.60	258.60	258.60	258.60	256.27	0
2022-11-11	258.60	258.60	258.60	258.60	256.27	0
2022-11-10	252.00	258.60	252.00	258.60	256.27	40
2022-11-09	248.69	248.69	248.69	248.69	246.45	0
2022-11-08	248.69	248.69	248.69	248.69	246.45	0
2022-11-07	248.69	248.69	248.69	248.69	246.45	0
2022-11-04	248.69	248.69	248.69	248.69	246.45	0
2022-11-03	248.69	248.69	248.69	248.69	246.45	0
2022-11-01	248.69	248.69	248.69	248.69	246.45	0
2022-10-31	248.69	248.69	248.69	248.69	246.45	0
2022-10-28	248.69	248.69	248.69	248.69	246.45	0
2022-10-27	248.69	248.69	248.69	248.69	246.45	0
2022-10-26	248.69	248.69	248.69	248.69	246.45	0
2022-10-25	248.69	248.69	248.69	248.69	246.45	0
2022-10-24	248.69	248.69	248.69	248.69	246.45	0
2022-10-21	248.69	248.69	248.69	248.69	246.45	0
2022-10-20	251.00	251.10	248.69	248.69	246.45	32
2022-10-19	264.40	264.40	264.40	264.40	262.01	0
2022-10-18	264.40	264.40	264.40	264.40	262.01	0
2022-10-17	264.40	264.40	264.40	264.40	262.01	0
2022-10-14	264.40	264.40	264.40	264.40	262.01	0
2022-10-13	264.40	264.40	264.40	264.40	262.01	0
2022-10-11	264.40	264.40	264.40	264.40	262.01	0
2022-10-10	264.40	264.40	264.40	264.40	262.01	0
2022-10-07	264.40	264.40	264.40	264.40	262.01	0
2022-10-06	264.40	264.40	264.40	264.40	262.01	0
2022-10-05	264.40	264.40	264.40	264.40	262.01	0
2022-10-04	264.40	264.40	264.40	264.40	262.01	0
2022-10-03	264.40	264.40	264.40	264.40	262.01	0
2022-09-30	264.40	264.40	264.40	264.40	262.01	0
2022-09-29	264.40	264.40	264.40	264.40	262.01	0
2022-09-28	264.40	264.40	264.40	264.40	262.01	0
2022-09-27	264.40	264.40	264.40	264.40	262.01	0
2022-09-26	264.40	264.40	264.40	264.40	262.01	0
2022-09-23	264.40	264.40	264.40	264.40	262.01	0
2022-09-22	264.40	264.40	264.40	264.40	262.01	0
2022-09-21	264.40	264.40	264.40	264.40	262.01	0

← NewerPage 17 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.