Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	125.20	126.48	124.45	124.97	119.37	3,315,603
2017-04-04	125.82	126.09	124.70	125.02	119.42	1,749,865
2017-04-03	126.34	126.69	124.34	126.14	120.49	1,758,195
2017-03-31	127.44	127.67	125.57	126.17	120.52	4,132,763
2017-03-30	129.44	129.82	128.83	129.46	123.66	895,222
2017-03-29	129.26	130.16	128.64	129.66	123.85	1,130,060
2017-03-28	127.62	129.70	127.54	129.03	123.25	1,237,168
2017-03-27	127.11	128.68	126.25	127.80	122.08	1,254,904
2017-03-24	127.41	128.54	126.46	127.76	122.04	1,312,066
2017-03-23	127.40	127.97	126.78	127.04	121.35	1,028,454
2017-03-22	126.78	127.78	126.29	127.68	121.96	1,869,351
2017-03-21	130.10	130.34	126.75	127.60	121.89	2,557,641
2017-03-20	130.65	131.43	129.15	129.87	124.05	1,472,116
2017-03-17	131.79	132.17	130.63	131.20	125.32	2,024,636
2017-03-16	129.95	131.12	129.92	130.73	124.88	2,305,717
2017-03-15	128.00	130.21	127.78	129.48	123.68	2,788,853
2017-03-14	127.01	127.74	126.42	127.66	121.94	1,074,871
2017-03-13	125.47	127.91	125.20	127.35	121.65	1,695,915
2017-03-10	125.46	125.87	124.94	125.76	120.13	1,395,612
2017-03-09	124.48	126.47	124.02	124.71	119.13	2,199,407
2017-03-08	122.32	124.83	122.08	124.53	118.95	2,168,112
2017-03-07	120.72	122.73	120.65	122.39	116.91	1,305,231
2017-03-06	119.66	122.45	119.22	121.49	115.78	2,243,809
2017-03-03	119.87	120.46	119.41	120.12	114.48	1,700,165
2017-03-02	120.22	120.48	118.56	118.92	113.33	1,133,232
2017-03-01	119.81	120.69	117.95	120.45	114.79	1,885,556
2017-02-28	119.00	119.97	118.50	119.04	113.45	1,795,519
2017-02-27	118.68	119.36	118.34	118.69	113.11	1,033,353
2017-02-24	119.34	119.64	118.41	119.16	113.56	1,031,079
2017-02-23	121.11	121.11	119.38	119.63	114.01	1,215,921
2017-02-22	119.22	120.83	118.97	120.56	114.90	1,419,680
2017-02-21	118.82	119.93	118.38	119.40	113.79	1,955,786
2017-02-17	119.36	119.76	118.55	119.41	113.80	1,685,049
2017-02-16	120.75	121.42	119.65	119.85	114.22	2,008,430
2017-02-15	119.54	121.90	119.36	120.88	115.20	2,251,437
2017-02-14	119.17	120.10	118.82	119.67	114.05	2,930,254
2017-02-13	123.06	123.06	119.22	119.50	113.89	3,833,325
2017-02-10	125.01	126.41	120.63	122.65	116.89	6,466,857
2017-02-09	123.15	123.94	121.70	123.25	117.46	3,165,247
2017-02-08	122.00	123.08	121.14	122.84	117.07	1,705,905
2017-02-07	122.50	123.08	121.75	122.34	116.59	1,949,238
2017-02-06	121.12	122.06	120.50	122.05	116.32	1,346,827
2017-02-03	120.71	121.62	120.49	121.53	115.82	1,245,675
2017-02-02	120.45	121.23	120.02	120.59	114.92	1,260,834
2017-02-01	121.78	121.95	120.28	120.77	115.10	1,128,568
2017-01-31	121.46	121.65	120.04	121.59	115.88	1,130,574
2017-01-30	121.40	121.80	119.61	121.53	115.82	1,621,892
2017-01-27	121.41	122.08	120.92	122.00	116.27	945,510
2017-01-26	121.33	121.73	120.57	121.23	115.53	1,110,402
2017-01-25	120.97	121.43	120.40	120.86	115.18	1,058,334
2017-01-24	120.37	120.56	119.27	120.22	114.57	1,454,478
2017-01-23	120.00	120.70	118.98	119.99	114.35	1,369,900
2017-01-20	119.75	120.29	118.68	119.92	114.29	1,485,728
2017-01-19	119.72	119.83	118.41	118.84	113.26	991,525
2017-01-18	118.95	119.51	117.91	119.34	113.73	998,654
2017-01-17	119.29	120.42	118.25	118.58	113.01	1,320,016
2017-01-13	118.01	120.44	117.81	118.81	113.23	2,414,069
2017-01-12	117.01	118.12	116.41	118.01	112.47	1,353,304
2017-01-11	118.17	118.20	116.25	117.20	111.69	1,545,925
2017-01-10	115.90	118.25	115.70	117.62	112.09	2,656,780

← NewerPage 41 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.