Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	110.28	110.80	109.28	109.29	108.42	1,447
2024-05-29	108.37	110.38	107.26	110.38	109.50	2,314
2024-05-28	110.50	110.97	109.26	110.64	109.76	4,110
2024-05-24	111.37	111.37	110.54	110.67	109.79	4,045
2024-05-23	112.77	112.77	110.51	110.59	109.71	3,488
2024-05-22	111.23	112.46	111.14	112.00	111.11	1,245
2024-05-21	114.20	114.20	111.68	111.68	110.78	794
2024-05-20	113.80	114.53	112.68	112.87	111.97	10,961
2024-05-17	112.99	114.53	112.99	114.17	113.26	1,446
2024-05-16	112.29	114.14	112.07	113.33	112.42	910
2024-05-15	114.57	114.65	112.38	112.39	111.49	3,324
2024-05-14	112.98	113.40	112.72	113.07	112.16	645
2024-05-13	113.66	113.79	112.55	112.82	111.92	1,090
2024-05-10	113.21	113.21	112.35	112.66	111.76	779
2024-05-09	110.60	112.77	109.94	112.13	111.23	2,247
2024-05-08	112.36	112.85	110.72	111.65	110.76	4,425
2024-05-07	115.80	115.80	113.52	113.66	112.75	5,813
2024-05-03	124.54	124.54	116.14	116.65	115.72	19,436
2024-05-02	135.28	135.36	132.76	135.07	133.99	615
2024-05-01	133.25	133.40	130.44	132.71	131.65	8,900
2024-04-30	135.81	136.55	134.61	135.16	134.08	394
2024-04-29	136.78	137.18	134.97	136.01	134.92	132
2024-04-26	136.00	137.87	136.00	136.41	135.32	1,179
2024-04-25	134.53	136.33	134.01	136.14	135.05	1,107
2024-04-24	135.30	138.92	134.59	135.77	134.69	1,248
2024-04-23	132.48	135.00	132.11	134.71	133.63	4,435
2024-04-22	129.00	131.00	128.43	130.93	129.89	65,369
2024-04-19	128.81	129.10	128.27	128.65	127.62	430
2024-04-18	129.51	129.76	127.97	127.97	126.95	522
2024-04-17	129.75	130.72	128.46	128.78	127.75	101
2024-04-16	128.83	130.26	128.06	129.70	128.66	279
2024-04-15	131.50	132.81	128.95	129.64	128.61	627
2024-04-12	131.81	132.02	130.96	130.97	129.92	582
2024-04-11	132.36	133.73	131.93	133.67	132.60	505
2024-04-10	132.95	134.06	132.07	132.34	131.28	456
2024-04-09	132.92	133.10	131.88	132.80	131.74	1,846
2024-04-08	131.79	133.54	131.63	132.85	131.79	87,788
2024-04-05	130.55	132.36	130.52	131.83	130.78	666
2024-04-04	132.30	134.34	131.56	134.19	133.12	562
2024-04-03	129.82	131.90	129.74	130.67	129.62	1,041
2024-04-02	132.16	132.70	130.61	131.69	130.64	1,401
2024-03-28	139.46	139.92	137.95	138.52	137.42	427
2024-03-27	137.49	139.06	136.82	138.50	137.39	3,892
2024-03-26	138.39	138.71	137.13	137.22	136.12	715
2024-03-25	137.18	138.05	136.98	137.09	136.00	1,545
2024-03-22	135.28	137.24	135.28	137.07	135.98	518
2024-03-21	139.28	139.28	136.84	137.31	136.21	1,852
2024-03-20	135.60	138.57	135.13	138.22	137.12	842
2024-03-19	133.18	134.98	132.70	134.94	133.86	139
2024-03-18	133.79	134.67	132.58	134.47	133.40	874
2024-03-15	135.43	135.43	132.89	133.65	132.58	453
2024-03-14	135.45	135.87	134.90	135.36	134.28	9,179
2024-03-13	136.68	137.06	133.73	135.83	134.75	2,543
2024-03-12	137.32	137.96	136.80	137.14	136.05	140
2024-03-11	136.18	136.94	135.17	136.92	135.83	294
2024-03-08	133.70	135.28	133.25	134.93	133.85	2,106
2024-03-07	132.99	133.37	131.51	133.14	132.08	719
2024-03-06	135.09	135.39	132.64	132.64	131.58	550
2024-03-05	134.24	135.32	133.21	135.28	134.20	482
2024-03-04	136.21	137.06	135.42	135.66	134.58	525

← NewerPage 11 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.