Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	137.10	141.64	136.41	141.05	139.92	857
2024-08-23	133.90	138.54	133.90	137.83	136.73	450
2024-08-22	134.50	135.00	132.65	133.97	132.90	221
2024-08-21	134.00	134.16	132.04	132.53	131.47	729
2024-08-20	135.80	135.80	134.26	134.26	133.19	28,115
2024-08-19	131.72	135.35	131.21	135.06	133.98	2,747
2024-08-16	130.71	131.55	130.16	131.38	130.34	895
2024-08-15	129.65	131.72	129.65	131.72	130.66	5,368
2024-08-14	130.98	132.14	128.02	128.42	127.40	1,294
2024-08-13	127.93	129.39	127.93	129.39	128.36	343
2024-08-12	129.11	129.17	126.49	126.91	125.90	1,168
2024-08-09	130.85	130.85	126.04	129.82	128.78	6,246
2024-08-08	112.72	117.57	112.71	117.44	116.50	5,946
2024-08-07	112.64	115.94	112.64	114.41	113.49	966
2024-08-06	112.12	117.45	112.12	117.15	116.22	546
2024-08-05	111.00	113.87	110.27	113.47	112.56	1,686
2024-08-02	119.00	119.00	114.04	116.11	115.18	4,115
2024-08-01	126.80	126.80	120.62	120.82	119.86	886
2024-07-31	129.30	129.30	126.10	126.76	125.74	930
2024-07-30	128.55	129.31	128.16	128.84	127.81	398
2024-07-29	127.28	128.32	125.90	127.55	126.53	979
2024-07-26	126.37	126.81	125.70	126.00	125.00	880
2024-07-25	128.40	128.40	122.60	126.04	125.03	1,277
2024-07-24	131.02	131.85	127.81	129.78	128.74	2,063
2024-07-23	134.85	134.94	132.60	133.38	132.32	20,801
2024-07-22	134.83	136.07	133.12	136.07	134.98	508
2024-07-19	135.04	136.46	133.61	135.43	134.35	1,117
2024-07-18	135.54	137.63	134.67	134.67	133.59	1,715
2024-07-17	138.76	139.13	135.00	135.10	134.02	1,211
2024-07-16	133.38	139.17	133.15	139.16	138.05	1,573
2024-07-15	131.78	133.90	130.77	133.26	132.20	430
2024-07-12	129.50	131.51	128.72	130.63	129.59	2,899
2024-07-11	128.95	130.45	128.18	128.53	127.50	396
2024-07-10	129.56	129.56	127.87	128.68	127.65	541
2024-07-09	126.11	129.89	125.59	129.49	128.46	653
2024-07-08	124.49	126.09	124.18	126.09	125.08	1,311
2024-07-05	123.91	124.87	122.75	123.39	122.41	1,279
2024-07-03	123.31	124.15	123.00	124.15	123.16	2,997
2024-07-02	122.48	123.75	121.87	122.62	121.64	419
2024-07-01	125.47	126.70	122.29	122.38	121.40	602
2024-06-28	125.73	126.52	124.61	126.13	125.12	699
2024-06-27	127.00	127.35	124.97	124.97	123.97	446
2024-06-26	128.33	129.33	125.85	126.33	125.32	406
2024-06-25	128.98	130.79	128.72	130.45	129.41	1,273
2024-06-24	126.83	128.60	126.56	128.60	127.57	597
2024-06-21	124.95	126.57	124.95	126.57	125.56	56,376
2024-06-20	126.12	127.80	124.56	126.31	125.30	488
2024-06-18	124.85	126.50	124.82	125.31	124.30	5,243
2024-06-17	123.87	124.28	122.76	123.80	122.81	714
2024-06-14	122.09	124.29	122.09	124.07	123.08	318
2024-06-13	124.07	124.07	122.71	122.93	121.95	4,838
2024-06-12	123.88	125.03	123.36	124.78	123.78	649
2024-06-11	122.72	123.16	122.12	122.75	121.77	390
2024-06-10	122.48	123.91	121.99	123.19	122.21	1,014
2024-06-07	119.94	122.53	119.94	121.90	120.93	1,919
2024-06-06	115.16	120.01	115.16	120.01	119.05	1,901
2024-06-05	114.94	116.85	114.56	115.97	115.04	1,344
2024-06-04	113.14	114.56	113.14	113.68	112.77	338
2024-06-03	112.94	114.54	112.69	113.49	112.58	38,941
2024-05-31	110.81	111.30	110.00	111.30	110.41	3,042

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-18	0.4000 USD
2025-08-27	0.4000 USD
2025-05-28	0.4000 USD
2025-03-05	0.4000 USD
2020-03-09	0.3400 USD
2019-11-18	0.3400 USD
2019-08-21	0.3400 USD
2019-05-22	0.3200 USD
2019-03-06	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.