Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	104.02	105.00	103.57	104.90	104.06	136
2022-08-30	102.28	102.28	102.28	102.28	101.46	20
2022-08-26	108.81	108.81	106.05	106.05	105.20	20
2022-08-25	108.40	108.40	108.10	108.10	107.24	1
2022-08-24	106.50	106.50	106.50	106.50	105.65	60
2022-08-23	105.88	105.88	105.64	105.64	104.80	101,001
2022-08-22	105.58	105.58	104.48	105.02	104.18	282
2022-08-19	111.28	111.28	108.42	109.11	108.24	13
2022-08-18	112.05	113.10	112.05	113.10	112.20	562
2022-08-17	114.13	114.23	113.35	113.35	112.45	91
2022-08-16	113.19	116.94	113.19	116.73	115.79	25
2022-08-15	111.44	114.80	111.44	113.53	112.62	47,620
2022-08-12	110.56	113.12	110.56	112.65	111.75	26
2022-08-11	110.48	113.88	109.69	109.69	108.81	798
2022-08-10	107.41	109.27	107.21	108.50	107.63	652
2022-08-09	103.98	103.98	102.13	102.13	101.31	12
2022-08-08	103.59	109.32	103.59	107.32	106.46	168
2022-08-05	106.77	106.77	101.02	102.47	101.65	914
2022-08-04	103.67	103.67	103.17	103.17	102.35	40
2022-08-03	103.18	103.64	102.94	103.64	102.81	160
2022-08-02	102.23	105.49	102.23	105.20	104.36	213
2022-08-01	103.76	103.91	101.64	103.91	103.08	139
2022-07-29	105.08	105.08	103.99	104.67	103.83	68
2022-07-28	103.26	104.47	103.26	104.15	103.32	151
2022-07-26	99.300	99.300	98.680	98.680	97.892	2
2022-07-25	100.03	100.03	99.000	99.000	98.210	9
2022-07-22	102.90	102.90	99.080	99.080	98.289	32
2022-07-21	101.19	101.45	99.960	101.45	100.64	89
2022-07-20	102.94	105.04	102.28	102.32	101.50	483
2022-07-19	96.490	100.34	96.490	100.34	99.539	685
2022-07-18	94.520	96.450	94.290	95.930	95.164	552
2022-07-15	92.520	93.090	92.174	92.490	91.752	702
2022-07-14	90.870	91.930	89.620	89.620	88.905	19
2022-07-13	89.700	92.777	89.155	92.777	92.037	2,343
2022-07-12	92.600	93.178	92.600	92.640	91.901	514
2022-07-11	93.220	93.220	90.700	91.055	90.328	149
2022-07-08	95.145	96.475	93.875	94.600	93.845	1,412
2022-07-07	95.660	95.740	95.055	95.740	94.976	1,094
2022-07-06	95.360	95.360	93.498	93.498	92.752	1
2022-07-05	98.790	98.790	92.490	97.280	96.504	2,358
2022-07-01	94.740	96.586	94.740	96.020	95.254	556
2022-06-30	94.650	94.650	90.750	93.960	93.210	176
2022-06-29	97.870	97.870	94.302	94.635	93.880	103,979
2022-06-28	103.60	106.30	98.980	98.980	98.190	246
2022-06-27	104.10	104.10	100.92	100.92	100.11	32
2022-06-24	95.120	101.69	95.010	101.47	100.66	1,111
2022-06-23	97.740	97.740	92.770	92.770	92.030	462
2022-06-22	97.005	97.960	97.005	97.960	97.178	1,028
2022-06-21	101.26	101.26	100.34	100.34	99.539	187
2022-06-17	97.838	98.530	97.838	98.530	97.744	256
2022-06-16	98.900	98.900	96.820	96.820	96.047	147
2022-06-15	102.83	104.04	102.47	104.04	103.21	151
2022-06-14	105.97	105.97	101.43	101.63	100.82	115
2022-06-13	110.09	110.58	106.23	106.94	106.09	57
2022-06-10	119.43	119.49	114.87	115.77	114.85	137
2022-06-09	129.30	129.30	123.29	123.98	122.99	60
2022-06-08	131.15	131.28	129.41	129.63	128.60	101,002
2022-06-07	131.40	133.32	129.99	129.99	128.95	203
2022-06-06	134.09	134.28	134.09	134.09	133.02	170
2022-06-01	126.00	126.00	124.81	124.81	123.81	25

← NewerPage 18 of 21 · 1,228 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.