Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	149.25	150.00	147.59	148.95	142.56	1,661,636
2017-06-29	149.36	149.58	145.93	148.11	141.76	2,407,590
2017-06-28	150.50	150.82	148.35	150.07	143.63	2,650,066
2017-06-27	151.81	152.02	146.50	147.89	141.55	1,974,485
2017-06-26	154.43	156.39	151.61	151.98	145.46	1,466,625
2017-06-23	151.59	154.70	151.00	154.43	147.80	1,574,765
2017-06-22	149.50	152.83	148.88	152.00	145.48	1,972,048
2017-06-21	147.23	149.66	146.45	149.46	143.05	937,826
2017-06-20	148.69	149.46	147.38	147.69	141.35	1,110,933
2017-06-19	147.00	148.84	146.42	148.39	142.02	1,367,383
2017-06-16	145.74	146.57	145.00	146.21	139.94	1,734,305
2017-06-15	145.39	145.98	143.75	145.69	139.44	1,164,770
2017-06-14	146.81	149.50	146.01	147.19	140.88	1,590,890
2017-06-13	144.80	146.74	144.79	145.92	139.66	1,366,777
2017-06-12	142.15	145.44	141.55	144.28	138.09	2,581,905
2017-06-09	149.09	150.62	142.19	143.59	137.43	2,707,577
2017-06-08	147.15	149.34	145.95	149.22	142.82	1,673,303
2017-06-07	147.31	147.31	145.87	146.36	140.08	898,852
2017-06-06	147.35	147.83	146.65	146.87	140.57	901,012
2017-06-05	146.09	148.10	145.83	147.87	141.53	1,873,160
2017-06-02	147.00	147.01	145.50	146.37	140.09	1,181,513
2017-06-01	144.42	147.09	144.31	146.79	140.49	1,659,523
2017-05-31	144.37	145.02	143.37	143.78	137.61	1,907,585
2017-05-30	144.01	145.19	143.77	144.15	137.97	870,115
2017-05-26	145.46	145.73	143.58	144.58	138.38	1,130,896
2017-05-25	143.70	146.03	143.57	145.54	139.30	1,557,384
2017-05-24	142.78	143.75	141.67	143.69	137.53	1,178,372
2017-05-23	142.74	143.50	142.07	142.57	136.45	931,566
2017-05-22	142.14	143.12	141.48	142.51	136.13	1,579,777
2017-05-19	141.62	143.03	141.23	141.59	135.25	1,575,193
2017-05-18	138.89	142.28	138.57	141.26	134.93	1,549,406
2017-05-17	143.98	145.20	140.14	140.41	134.12	4,694,393
2017-05-16	143.68	145.77	142.74	145.37	138.86	3,021,646
2017-05-15	140.32	143.30	140.17	143.02	136.62	1,798,349
2017-05-12	140.03	140.83	139.35	139.81	133.55	1,091,456
2017-05-11	139.05	139.89	138.29	139.86	133.60	1,320,323
2017-05-10	138.50	139.86	137.81	139.83	133.57	1,406,640
2017-05-09	139.54	140.34	139.25	139.40	133.16	1,743,718
2017-05-08	140.40	140.95	138.66	139.57	133.32	1,748,730
2017-05-05	140.95	141.41	138.33	140.38	134.09	2,499,988
2017-05-04	139.38	141.32	138.48	141.10	134.78	2,706,279
2017-05-03	139.50	139.69	137.78	139.13	132.90	2,567,547
2017-05-02	136.60	139.20	136.24	138.99	132.77	2,486,677
2017-05-01	134.00	136.90	133.87	136.60	130.48	1,999,813
2017-04-28	133.86	135.49	131.85	133.72	127.73	4,428,825
2017-04-27	136.08	137.00	135.30	136.20	130.10	2,622,704
2017-04-26	135.24	135.98	134.26	135.75	129.67	1,834,041
2017-04-25	134.83	136.27	134.51	135.43	129.37	1,910,195
2017-04-24	133.02	134.87	133.02	134.14	128.13	2,207,372
2017-04-21	132.04	132.37	131.48	131.98	126.07	1,532,622
2017-04-20	131.57	132.76	130.72	131.93	126.02	1,322,512
2017-04-19	131.00	132.19	130.76	130.95	125.09	1,136,519
2017-04-18	129.99	131.00	129.04	130.47	124.63	1,228,696
2017-04-17	128.63	130.39	128.35	130.34	124.50	1,692,096
2017-04-13	129.27	129.59	128.11	128.13	122.39	1,649,998
2017-04-12	129.47	129.88	128.87	129.28	123.49	2,301,351
2017-04-11	128.82	129.16	127.66	129.12	123.34	2,704,131
2017-04-10	127.18	128.72	126.85	128.46	122.71	1,742,448
2017-04-07	125.95	127.25	125.35	126.49	120.83	1,796,835
2017-04-06	125.64	125.73	124.33	125.67	120.04	1,941,701

← NewerPage 40 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.