Expedia Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 513.00 | 513.00 | 513.00 | 513.00 | 508.37 | 0 |
| 2021-12-30 | 513.00 | 513.00 | 513.00 | 513.00 | 508.37 | 0 |
| 2021-12-29 | 513.00 | 513.00 | 513.00 | 513.00 | 508.37 | 0 |
| 2021-12-28 | 513.00 | 513.00 | 513.00 | 513.00 | 508.37 | 0 |
| 2021-12-27 | 513.00 | 513.00 | 513.00 | 513.00 | 508.37 | 10 |
| 2021-12-23 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-22 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-21 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-20 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-17 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-16 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-15 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-14 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-13 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-10 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-09 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-08 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-07 | 479.96 | 479.96 | 479.96 | 479.96 | 475.63 | 0 |
| 2021-12-06 | 473.88 | 479.96 | 473.88 | 479.96 | 475.63 | 13 |
| 2021-12-03 | 461.93 | 461.93 | 461.93 | 461.93 | 457.76 | 0 |
| 2021-12-02 | 461.93 | 461.93 | 461.93 | 461.93 | 457.76 | 0 |
| 2021-12-01 | 461.93 | 461.93 | 461.93 | 461.93 | 457.76 | 4 |
| 2021-11-30 | 454.01 | 456.45 | 451.04 | 456.45 | 452.33 | 12 |
| 2021-11-29 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-26 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-25 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-24 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-23 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-22 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-19 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-18 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-17 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-16 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-12 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-11 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-10 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-09 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-08 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-05 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-04 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-03 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-11-01 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-10-29 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-10-28 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-10-27 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-10-26 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
| 2021-10-25 | 454.00 | 454.00 | 454.00 | 454.00 | 449.90 | 0 |
← NewerPage 21 of 21 · 1,247 trading days
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.