Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	143.53	144.44	141.17	143.39	137.52	2,071,239
2017-09-25	145.73	145.77	140.01	142.72	136.88	2,816,335
2017-09-22	142.55	146.28	142.08	145.77	139.81	2,268,233
2017-09-21	142.20	143.34	140.07	143.12	137.26	2,339,557
2017-09-20	141.69	143.50	141.39	143.01	137.16	1,664,845
2017-09-19	141.60	141.98	138.35	141.47	135.68	2,576,257
2017-09-18	143.00	143.37	140.68	142.16	136.34	2,446,220
2017-09-15	143.23	143.89	141.51	142.13	136.31	1,559,360
2017-09-14	144.87	145.08	142.96	143.38	137.51	1,047,193
2017-09-13	145.32	145.85	144.44	145.66	139.70	1,137,847
2017-09-12	144.07	145.77	142.71	145.36	139.41	1,237,692
2017-09-11	142.43	144.59	141.43	144.12	138.22	2,371,372
2017-09-08	143.99	144.67	141.22	141.41	135.62	1,378,157
2017-09-07	144.66	145.19	143.09	143.97	138.08	1,346,920
2017-09-06	144.09	145.45	142.05	144.39	138.48	3,266,625
2017-09-05	147.79	148.60	146.02	147.61	141.57	1,494,846
2017-09-01	149.03	151.89	148.01	148.23	142.16	2,199,950
2017-08-31	145.32	148.52	144.88	148.36	142.29	2,383,246
2017-08-30	144.00	145.16	141.83	143.44	137.57	3,355,881
2017-08-29	141.00	145.02	140.75	143.99	138.10	3,171,414
2017-08-28	143.72	143.99	141.21	142.53	136.70	6,694,741
2017-08-25	151.53	151.75	148.47	149.26	143.15	1,171,492
2017-08-24	149.31	151.87	149.31	149.94	143.80	1,838,562
2017-08-23	147.00	148.32	146.55	148.09	142.03	1,714,617
2017-08-22	145.32	148.07	145.32	147.61	141.57	944,698
2017-08-21	143.86	145.32	143.26	145.03	138.81	1,145,184
2017-08-18	144.14	145.13	142.72	143.71	137.54	1,578,303
2017-08-17	148.09	148.65	144.02	144.14	137.96	1,721,911
2017-08-16	148.16	149.24	147.30	148.78	142.40	1,707,731
2017-08-15	147.54	147.63	145.00	147.06	140.75	1,254,710
2017-08-14	146.11	147.83	145.09	147.58	141.25	1,399,986
2017-08-11	144.16	144.74	142.06	144.51	138.31	1,327,508
2017-08-10	146.76	146.90	143.03	143.55	137.39	1,813,932
2017-08-09	143.75	148.06	143.31	147.90	141.55	2,507,021
2017-08-08	148.37	148.57	144.59	145.92	139.66	4,185,002
2017-08-07	151.47	152.76	148.71	149.12	142.72	2,622,575
2017-08-04	153.00	153.68	149.74	151.35	144.86	1,934,161
2017-08-03	153.26	154.85	152.16	153.68	147.09	1,143,458
2017-08-02	152.87	153.36	150.28	153.13	146.56	1,640,051
2017-08-01	157.24	157.24	152.46	152.69	146.14	1,847,023
2017-07-31	159.28	159.28	154.64	156.47	149.76	2,287,033
2017-07-28	154.44	161.00	154.36	159.50	152.66	4,398,933
2017-07-27	158.53	158.74	152.08	154.25	147.63	2,943,418
2017-07-26	155.24	158.00	155.01	156.94	150.21	2,066,509
2017-07-25	155.68	155.80	154.16	154.57	147.94	1,697,370
2017-07-24	153.94	155.03	153.88	154.61	147.98	858,425
2017-07-21	153.91	154.95	152.93	153.94	147.34	1,218,922
2017-07-20	155.22	155.98	153.96	154.63	148.00	953,561
2017-07-19	154.25	155.85	153.92	155.47	148.80	1,007,330
2017-07-18	152.47	153.70	151.87	153.57	146.98	933,731
2017-07-17	154.30	154.44	152.16	152.73	146.18	1,291,421
2017-07-14	153.73	154.78	152.70	154.17	147.56	1,216,820
2017-07-13	152.24	153.07	151.83	152.90	146.34	1,005,078
2017-07-12	151.32	152.64	150.94	152.34	145.80	1,470,098
2017-07-11	150.20	150.97	149.54	149.94	143.51	1,212,956
2017-07-10	149.63	151.33	149.06	149.98	143.55	1,036,030
2017-07-07	148.95	150.39	148.95	149.78	143.35	932,340
2017-07-06	149.24	150.58	148.08	148.66	142.28	1,285,685
2017-07-05	148.28	150.60	147.65	150.15	143.71	1,723,227
2017-07-03	149.56	149.69	146.80	147.73	141.39	826,531

← NewerPage 39 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-12-21	1:2

Dividends

Ex-date	Amount
2026-08-27	0.4800 USD
2026-05-28	0.4800 USD
2026-03-05	0.4800 USD
2025-11-19	0.4000 USD
2025-08-28	0.4000 USD
2025-05-29	0.4000 USD
2025-03-06	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.