Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	115.90	118.25	115.70	117.62	112.09	2,656,780
2017-01-09	117.89	118.00	116.14	117.30	111.79	3,212,436
2017-01-06	116.42	117.88	116.13	116.45	110.98	3,362,698
2017-01-05	113.74	114.84	112.90	114.69	109.30	2,167,631
2017-01-04	112.97	114.52	112.70	113.74	108.40	2,892,317
2017-01-03	114.04	114.14	111.88	112.44	107.16	2,244,824
2016-12-30	113.84	114.24	112.72	113.28	107.96	2,083,089
2016-12-29	113.22	114.21	113.00	113.97	108.62	1,116,629
2016-12-28	114.23	114.77	112.63	113.47	108.14	1,062,461
2016-12-27	114.35	114.98	113.58	113.63	108.29	926,472
2016-12-23	114.30	114.81	113.50	113.86	108.51	869,518
2016-12-22	114.90	115.17	113.73	114.40	109.03	1,746,805
2016-12-21	116.96	117.17	114.39	114.86	109.46	2,910,953
2016-12-20	115.30	118.31	115.30	117.09	111.59	4,482,202
2016-12-19	116.54	117.76	115.81	116.22	110.76	1,957,570
2016-12-16	117.79	118.90	115.66	116.66	111.18	2,854,511
2016-12-15	116.66	118.84	115.09	116.96	111.46	2,985,524
2016-12-14	120.21	120.56	115.55	116.39	110.92	4,254,256
2016-12-13	120.13	121.69	118.92	120.03	114.39	3,169,452
2016-12-12	123.77	124.04	119.34	120.25	114.60	2,170,819
2016-12-09	123.24	124.72	123.02	124.06	118.23	1,556,917
2016-12-08	124.22	124.32	122.97	123.00	117.22	2,163,488
2016-12-07	124.04	124.30	123.36	123.55	117.75	1,753,338
2016-12-06	124.04	124.40	123.66	123.77	117.95	1,404,705
2016-12-05	121.27	124.51	121.05	123.69	117.88	2,633,191
2016-12-02	122.40	122.63	120.52	121.00	115.32	1,467,838
2016-12-01	123.95	124.31	121.75	122.01	116.28	1,931,124
2016-11-30	125.82	125.87	123.89	124.05	118.22	1,622,074
2016-11-29	126.23	126.73	124.78	125.10	119.22	983,598
2016-11-28	126.99	127.25	125.69	125.92	120.00	1,037,101
2016-11-25	125.73	127.38	125.73	127.28	121.30	425,644
2016-11-23	127.50	127.87	125.54	126.37	120.43	1,899,685
2016-11-22	126.54	127.84	126.16	127.57	121.58	1,391,020
2016-11-21	125.74	126.87	125.74	126.46	120.52	1,551,637
2016-11-18	126.57	126.64	125.50	125.67	119.77	1,370,303
2016-11-17	125.40	127.12	125.15	126.58	120.63	2,114,929
2016-11-16	122.97	125.50	122.92	125.20	119.32	1,564,287
2016-11-15	122.02	124.76	121.24	123.54	117.74	2,385,098
2016-11-14	121.37	121.73	117.35	119.16	113.31	3,185,826
2016-11-11	123.50	123.77	120.32	121.20	115.25	3,141,800
2016-11-10	125.65	127.16	121.64	123.63	117.56	2,352,077
2016-11-09	123.98	125.74	123.58	124.75	118.63	2,162,443
2016-11-08	126.90	127.61	125.83	127.01	120.78	2,345,890
2016-11-07	126.79	127.47	125.68	126.49	120.28	2,319,485
2016-11-04	124.64	126.20	123.70	125.21	119.07	1,587,424
2016-11-03	123.52	126.24	123.02	125.29	119.14	2,793,398
2016-11-02	126.00	126.00	122.96	123.00	116.97	2,810,054
2016-11-01	129.79	130.35	124.49	125.99	119.81	3,124,691
2016-10-31	131.57	131.81	128.84	129.23	122.89	2,596,110
2016-10-28	128.85	133.55	128.24	131.64	125.18	6,837,190
2016-10-27	125.98	126.88	124.89	126.42	120.22	4,204,722
2016-10-26	127.76	127.77	125.35	125.54	119.38	2,169,239
2016-10-25	127.50	128.75	127.27	127.99	121.71	1,917,950
2016-10-24	128.11	129.17	127.04	127.69	121.43	2,583,417
2016-10-21	124.57	127.67	124.10	127.58	121.32	2,171,784
2016-10-20	126.82	128.03	123.88	124.66	118.54	3,926,278
2016-10-19	123.57	125.05	122.87	124.69	118.57	2,752,410
2016-10-18	122.86	124.23	122.15	122.83	116.80	3,866,079
2016-10-17	121.09	122.00	119.94	121.78	115.81	2,256,815
2016-10-14	118.77	121.25	118.76	120.80	114.87	2,235,392

← NewerPage 42 of 79 · 4,733 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.