Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	260.00	260.00	260.00	260.00	257.65	0
2022-06-24	260.00	260.00	260.00	260.00	257.65	0
2022-06-23	260.00	260.00	260.00	260.00	257.65	0
2022-06-22	260.00	260.00	260.00	260.00	257.65	0
2022-06-21	260.00	260.00	260.00	260.00	257.65	0
2022-06-20	260.00	260.00	260.00	260.00	257.65	0
2022-06-17	260.00	260.00	260.00	260.00	257.65	0
2022-06-15	260.00	260.00	260.00	260.00	257.65	0
2022-06-14	260.00	260.00	260.00	260.00	257.65	1
2022-06-13	302.10	302.10	302.10	302.10	299.37	0
2022-06-10	302.10	302.10	302.10	302.10	299.37	0
2022-06-09	302.10	303.96	302.10	302.10	299.37	388
2022-06-08	280.00	280.00	280.00	280.00	277.47	0
2022-06-07	280.00	280.00	280.00	280.00	277.47	0
2022-06-06	280.00	280.00	280.00	280.00	277.47	0
2022-06-03	280.00	280.00	280.00	280.00	277.47	0
2022-06-02	280.00	280.00	280.00	280.00	277.47	0
2022-06-01	280.00	280.00	280.00	280.00	277.47	0
2022-05-31	280.00	280.00	280.00	280.00	277.47	3
2022-05-30	280.00	280.00	280.00	280.00	277.47	0
2022-05-27	280.00	280.00	280.00	280.00	277.47	0
2022-05-26	280.00	280.00	280.00	280.00	277.47	0
2022-05-25	280.00	280.00	280.00	280.00	277.47	0
2022-05-24	280.00	280.00	280.00	280.00	277.47	1
2022-05-23	300.00	300.00	300.00	300.00	297.29	0
2022-05-20	300.00	300.00	300.00	300.00	297.29	2
2022-05-19	300.00	300.00	300.00	300.00	297.29	0
2022-05-18	302.00	304.00	300.00	300.00	297.29	1,202
2022-05-17	347.70	347.70	347.70	347.70	344.56	0
2022-05-16	347.70	347.70	347.70	347.70	344.56	0
2022-05-13	347.70	347.70	347.70	347.70	344.56	0
2022-05-12	347.70	347.70	347.70	347.70	344.56	0
2022-05-11	347.70	347.70	347.70	347.70	344.56	0
2022-05-10	347.70	347.70	347.70	347.70	344.56	0
2022-05-09	347.70	347.70	347.70	347.70	344.56	0
2022-05-06	347.70	347.70	347.70	347.70	344.56	0
2022-05-05	370.56	370.56	347.70	347.70	344.56	148
2022-05-04	375.66	375.66	359.50	359.50	356.26	141
2022-05-03	421.52	421.52	375.00	375.00	371.62	11
2022-05-02	431.00	431.00	431.00	431.00	427.11	200
2022-04-29	433.00	433.00	433.00	433.00	429.09	100
2022-04-28	436.00	436.00	436.00	436.00	432.07	0
2022-04-27	436.00	436.00	436.00	436.00	432.07	0
2022-04-26	436.00	436.00	436.00	436.00	432.07	0
2022-04-25	436.00	436.00	436.00	436.00	432.07	0
2022-04-22	436.00	436.00	436.00	436.00	432.07	100
2022-04-20	428.28	439.89	428.28	439.89	435.92	300
2022-04-19	440.00	440.00	440.00	440.00	436.03	100
2022-04-18	433.00	433.00	433.00	433.00	429.09	8
2022-04-14	416.00	416.00	416.00	416.00	412.25	0
2022-04-13	416.00	416.00	416.00	416.00	412.25	0
2022-04-12	416.00	416.00	416.00	416.00	412.25	10
2022-04-11	425.10	425.10	425.10	425.10	421.26	0
2022-04-08	425.10	425.10	425.10	425.10	421.26	30
2022-04-07	430.89	430.89	430.89	430.89	427.00	0
2022-04-06	430.89	430.89	430.89	430.89	427.00	10
2022-04-05	460.00	460.00	460.00	460.00	455.85	0
2022-04-04	460.00	460.00	460.00	460.00	455.85	0
2022-04-01	463.72	463.72	460.00	460.00	455.85	87
2022-03-31	470.50	470.50	470.50	470.50	466.25	1

← NewerPage 19 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.