Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	117.43	119.35	116.58	118.69	112.87	1,109,812
2016-10-12	118.60	119.42	117.95	118.79	112.96	2,243,446
2016-10-11	118.16	118.66	116.85	117.72	111.94	1,874,271
2016-10-10	118.34	119.50	117.91	118.77	112.94	1,085,775
2016-10-07	118.78	118.78	117.39	117.77	111.99	1,174,179
2016-10-06	119.04	119.05	117.45	118.53	112.71	1,203,197
2016-10-05	119.30	119.50	118.48	119.14	113.29	1,377,895
2016-10-04	118.05	119.12	117.20	119.12	113.28	2,010,456
2016-10-03	116.38	117.40	115.70	117.02	111.28	1,542,789
2016-09-30	118.63	118.77	116.58	116.72	110.99	2,291,979
2016-09-29	115.99	119.15	115.56	118.40	112.59	5,575,621
2016-09-28	113.52	116.08	112.64	115.99	110.30	3,446,042
2016-09-27	109.25	113.29	109.25	113.10	107.55	2,604,674
2016-09-26	109.34	109.59	108.50	109.09	103.74	1,044,240
2016-09-23	108.97	110.27	108.54	109.91	104.52	1,675,491
2016-09-22	109.00	109.05	108.35	108.79	103.45	1,453,798
2016-09-21	107.96	108.20	107.10	108.02	102.72	2,002,976
2016-09-20	106.99	107.82	105.62	107.65	102.37	2,680,638
2016-09-19	108.56	108.79	105.74	106.12	100.91	4,241,923
2016-09-16	110.70	111.00	106.86	107.83	102.54	6,639,243
2016-09-15	110.94	112.20	110.15	111.90	106.41	2,163,501
2016-09-14	111.98	112.67	111.03	111.31	105.85	873,006
2016-09-13	112.50	113.07	111.12	111.56	106.09	1,156,423
2016-09-12	109.80	113.95	109.80	113.57	108.00	2,097,995
2016-09-09	113.04	113.37	111.05	111.10	105.65	1,696,732
2016-09-08	113.08	114.28	112.35	114.07	108.47	1,164,976
2016-09-07	113.55	114.39	113.47	113.65	108.07	1,577,631
2016-09-06	112.10	114.70	112.02	113.91	108.32	2,165,347
2016-09-02	114.00	114.39	111.87	112.05	106.55	1,744,741
2016-09-01	109.86	113.25	109.16	113.13	107.58	3,200,351
2016-08-31	108.72	109.78	108.26	109.12	103.77	1,915,461
2016-08-30	110.14	110.32	108.70	109.09	103.74	1,598,831
2016-08-29	111.70	111.74	109.79	109.80	104.41	1,693,972
2016-08-26	112.61	113.76	110.48	111.36	105.90	2,270,564
2016-08-25	111.39	112.58	111.34	112.25	106.74	1,320,846
2016-08-24	113.60	114.12	111.89	111.89	106.40	1,519,241
2016-08-23	114.00	114.81	113.58	113.60	108.03	1,585,741
2016-08-22	114.77	115.16	113.95	113.99	108.15	1,341,099
2016-08-19	114.98	115.29	114.71	115.00	109.11	1,103,106
2016-08-18	115.64	115.99	115.01	115.44	109.53	990,729
2016-08-17	116.07	116.62	115.16	115.42	109.51	1,342,492
2016-08-16	116.90	117.70	116.00	116.28	110.32	1,108,820
2016-08-15	116.59	117.99	116.57	116.90	110.91	1,749,697
2016-08-12	114.52	116.34	114.30	116.08	110.13	1,684,860
2016-08-11	114.84	115.74	114.20	114.80	108.92	1,298,432
2016-08-10	114.47	114.78	113.78	114.38	108.52	1,059,898
2016-08-09	114.08	114.96	113.40	113.78	107.95	1,251,845
2016-08-08	113.37	114.20	112.32	114.09	108.25	1,461,198
2016-08-05	114.39	115.50	113.12	113.23	107.43	2,141,072
2016-08-04	111.62	114.20	111.01	113.51	107.69	1,941,582
2016-08-03	113.30	114.08	112.35	112.56	106.79	2,114,858
2016-08-02	116.28	116.95	112.50	113.55	107.73	4,443,135
2016-08-01	116.82	117.77	115.50	117.37	111.36	1,964,414
2016-07-29	113.74	117.93	112.99	116.65	110.67	6,136,117
2016-07-28	117.55	119.77	116.23	119.27	113.16	4,959,504
2016-07-27	117.76	118.00	115.80	117.20	111.20	2,772,293
2016-07-26	117.99	118.91	116.72	117.64	111.61	2,863,528
2016-07-25	116.85	117.65	115.85	117.61	111.58	1,480,815
2016-07-22	116.35	117.31	115.78	117.20	111.20	1,231,134
2016-07-21	117.07	117.27	115.82	116.58	110.61	1,168,672

← NewerPage 43 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.