Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	460.32	460.32	460.32	460.32	456.17	7
2022-03-29	456.00	456.00	456.00	456.00	451.89	0
2022-03-28	456.00	456.00	456.00	456.00	451.89	0
2022-03-25	456.00	456.00	456.00	456.00	451.89	1
2022-03-24	470.00	470.00	470.00	470.00	465.76	1
2022-03-23	459.00	459.00	458.50	458.50	454.36	2
2022-03-22	464.50	464.50	464.50	464.50	460.31	0
2022-03-21	468.56	468.56	464.50	464.50	460.31	8
2022-03-18	463.00	463.00	463.00	463.00	458.82	0
2022-03-17	463.00	463.00	463.00	463.00	458.82	0
2022-03-16	463.00	463.00	463.00	463.00	458.82	0
2022-03-15	463.00	463.00	463.00	463.00	458.82	0
2022-03-14	465.00	465.00	463.00	463.00	458.82	2
2022-03-11	454.50	454.50	454.50	454.50	450.40	1
2022-03-10	522.68	522.68	522.68	522.68	517.96	0
2022-03-09	522.68	522.68	522.68	522.68	517.96	0
2022-03-08	522.68	522.68	522.68	522.68	517.96	0
2022-03-07	522.68	522.68	522.68	522.68	517.96	0
2022-03-04	522.68	522.68	522.68	522.68	517.96	0
2022-03-03	522.68	522.68	522.68	522.68	517.96	0
2022-03-02	522.68	522.68	522.68	522.68	517.96	0
2022-02-25	522.68	522.68	522.68	522.68	517.96	0
2022-02-24	522.68	522.68	522.68	522.68	517.96	0
2022-02-23	522.68	522.68	522.68	522.68	517.96	0
2022-02-22	522.68	522.68	522.68	522.68	517.96	0
2022-02-21	522.68	522.68	522.68	522.68	517.96	0
2022-02-18	522.68	522.68	522.68	522.68	517.96	0
2022-02-17	522.68	522.68	522.68	522.68	517.96	0
2022-02-16	522.68	522.68	522.68	522.68	517.96	0
2022-02-15	522.68	522.68	522.68	522.68	517.96	0
2022-02-14	521.00	522.68	521.00	522.68	517.96	53
2022-02-11	548.00	548.24	520.02	520.02	515.33	503
2022-02-10	504.40	504.40	504.40	504.40	499.85	0
2022-02-09	504.40	504.40	504.40	504.40	499.85	0
2022-02-08	504.40	504.40	504.40	504.40	499.85	0
2022-02-07	504.40	504.40	504.40	504.40	499.85	0
2022-02-04	504.40	504.40	504.40	504.40	499.85	0
2022-02-03	504.40	504.40	504.40	504.40	499.85	0
2022-02-02	504.40	504.40	504.40	504.40	499.85	0
2022-02-01	504.40	504.40	504.40	504.40	499.85	0
2022-01-31	504.40	504.40	504.40	504.40	499.85	0
2022-01-28	504.40	504.40	504.40	504.40	499.85	0
2022-01-27	504.40	504.40	504.40	504.40	499.85	0
2022-01-26	504.40	504.40	504.40	504.40	499.85	0
2022-01-25	504.40	504.40	504.40	504.40	499.85	0
2022-01-24	504.40	504.40	504.40	504.40	499.85	0
2022-01-21	504.40	504.40	504.40	504.40	499.85	0
2022-01-20	504.40	504.40	504.40	504.40	499.85	0
2022-01-19	504.40	504.40	504.40	504.40	499.85	0
2022-01-18	504.40	504.40	504.40	504.40	499.85	0
2022-01-17	504.40	504.40	504.40	504.40	499.85	0
2022-01-14	504.40	504.40	504.40	504.40	499.85	0
2022-01-13	504.40	504.40	504.40	504.40	499.85	0
2022-01-12	504.40	504.40	504.40	504.40	499.85	10
2022-01-11	513.00	513.00	513.00	513.00	508.37	300
2022-01-10	513.00	513.00	513.00	513.00	508.37	0
2022-01-07	513.00	513.00	513.00	513.00	508.37	0
2022-01-06	513.00	513.00	513.00	513.00	508.37	0
2022-01-05	513.00	513.00	513.00	513.00	508.37	0
2022-01-04	513.00	513.00	513.00	513.00	508.37	0

← NewerPage 20 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.