Expedia Group Inc. historical data

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

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
2021-10-22	454.00	454.00	454.00	454.00	449.90	130
2021-10-21	470.99	470.99	470.99	470.99	466.74	0
2021-10-20	470.99	470.99	470.99	470.99	466.74	0
2021-10-19	470.99	470.99	470.99	470.99	466.74	5
2021-10-18	465.65	465.65	465.65	465.65	461.45	0
2021-10-15	465.65	465.65	465.65	465.65	461.45	0
2021-10-14	465.65	465.65	465.65	465.65	461.45	0

← NewerPage 21 of 21 · 1,254 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.