Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	264.40	264.40	264.40	264.40	262.01	0
2022-09-19	264.40	264.40	264.40	264.40	262.01	0
2022-09-16	264.40	264.40	264.40	264.40	262.01	0
2022-09-15	264.40	264.40	264.40	264.40	262.01	0
2022-09-14	264.40	264.40	264.40	264.40	262.01	0
2022-09-13	264.40	264.40	264.40	264.40	262.01	0
2022-09-12	264.40	264.40	264.40	264.40	262.01	0
2022-09-09	264.40	264.40	264.40	264.40	262.01	0
2022-09-08	264.40	264.40	264.40	264.40	262.01	0
2022-09-06	264.40	264.40	264.40	264.40	262.01	0
2022-09-05	264.40	264.40	264.40	264.40	262.01	0
2022-09-02	264.40	264.40	264.40	264.40	262.01	0
2022-09-01	259.00	264.40	259.00	264.40	262.01	2
2022-08-31	298.00	298.00	298.00	298.00	295.31	0
2022-08-30	298.00	298.00	298.00	298.00	295.31	0
2022-08-29	298.00	298.00	298.00	298.00	295.31	0
2022-08-26	298.00	298.00	298.00	298.00	295.31	0
2022-08-25	298.00	298.00	298.00	298.00	295.31	0
2022-08-24	298.00	298.00	298.00	298.00	295.31	0
2022-08-23	298.00	298.00	298.00	298.00	295.31	0
2022-08-22	298.00	298.00	298.00	298.00	295.31	0
2022-08-19	298.00	298.00	298.00	298.00	295.31	0
2022-08-18	298.00	298.00	298.00	298.00	295.31	0
2022-08-17	298.00	298.00	298.00	298.00	295.31	12
2022-08-16	301.31	301.31	301.31	301.31	298.59	1
2022-08-15	289.50	289.71	289.50	289.71	287.10	46
2022-08-12	287.56	287.56	285.80	285.80	283.22	31
2022-08-11	284.69	284.69	284.69	284.69	282.12	20
2022-08-10	265.95	265.95	265.95	265.95	263.55	0
2022-08-09	265.95	265.95	265.95	265.95	263.55	0
2022-08-08	265.95	265.95	265.95	265.95	263.55	0
2022-08-05	265.95	265.95	265.95	265.95	263.55	0
2022-08-04	265.95	265.95	265.95	265.95	263.55	0
2022-08-03	265.95	265.95	265.95	265.95	263.55	0
2022-08-02	265.95	265.95	265.95	265.95	263.55	0
2022-08-01	265.95	265.95	265.95	265.95	263.55	5
2022-07-29	268.50	268.50	268.50	268.50	266.08	0
2022-07-28	268.50	268.50	268.50	268.50	266.08	18
2022-07-27	269.70	269.70	269.70	269.70	267.27	20
2022-07-26	260.00	260.00	260.00	260.00	257.65	0
2022-07-25	260.00	260.00	260.00	260.00	257.65	0
2022-07-22	260.00	260.00	260.00	260.00	257.65	0
2022-07-21	260.00	260.00	260.00	260.00	257.65	0
2022-07-20	260.00	260.00	260.00	260.00	257.65	0
2022-07-19	260.00	260.00	260.00	260.00	257.65	0
2022-07-18	260.00	260.00	260.00	260.00	257.65	0
2022-07-15	260.00	260.00	260.00	260.00	257.65	0
2022-07-14	260.00	260.00	260.00	260.00	257.65	0
2022-07-13	260.00	260.00	260.00	260.00	257.65	0
2022-07-12	260.00	260.00	260.00	260.00	257.65	0
2022-07-11	260.00	260.00	260.00	260.00	257.65	0
2022-07-08	260.00	260.00	260.00	260.00	257.65	0
2022-07-07	260.00	260.00	260.00	260.00	257.65	0
2022-07-06	260.00	260.00	260.00	260.00	257.65	0
2022-07-05	260.00	260.00	260.00	260.00	257.65	0
2022-07-04	260.00	260.00	260.00	260.00	257.65	0
2022-07-01	260.00	260.00	260.00	260.00	257.65	0
2022-06-30	260.00	260.00	260.00	260.00	257.65	0
2022-06-29	260.00	260.00	260.00	260.00	257.65	0
2022-06-28	260.00	260.00	260.00	260.00	257.65	0

← NewerPage 18 of 21 · 1,247 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.