Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	116.26	117.89	115.80	117.19	111.19	1,340,014
2016-07-19	114.69	116.29	114.28	116.13	110.18	1,425,938
2016-07-18	114.69	116.22	113.82	115.53	109.61	1,103,446
2016-07-15	114.38	115.27	113.02	114.62	108.75	1,814,520
2016-07-14	115.25	115.64	114.50	115.13	109.23	1,970,812
2016-07-13	113.45	114.41	112.29	114.26	108.41	1,902,330
2016-07-12	112.03	113.75	111.91	113.40	107.59	2,092,023
2016-07-11	110.11	111.50	110.07	111.28	105.58	1,832,430
2016-07-08	108.34	109.70	108.09	109.43	103.82	1,661,526
2016-07-07	106.05	107.61	105.67	107.57	102.06	1,240,067
2016-07-06	105.35	106.79	104.44	106.20	100.76	1,372,240
2016-07-05	106.90	107.64	104.59	105.93	100.50	1,621,830
2016-07-01	106.03	108.33	105.82	107.71	102.19	1,779,327
2016-06-30	105.54	106.46	103.93	106.30	100.85	2,336,806
2016-06-29	102.47	105.20	102.22	104.18	98.843	2,045,338
2016-06-28	99.830	102.97	99.750	101.19	96.006	2,121,455
2016-06-27	100.54	100.84	96.580	98.440	93.397	3,234,726
2016-06-24	102.54	106.28	101.22	101.76	96.547	5,446,651
2016-06-23	108.98	110.00	108.44	109.90	104.27	1,647,598
2016-06-22	107.28	108.87	106.82	107.98	102.45	1,607,632
2016-06-21	107.22	107.60	106.32	107.37	101.87	1,168,757
2016-06-20	106.63	109.26	106.02	107.19	101.70	2,438,327
2016-06-17	104.08	104.72	103.07	104.14	98.805	2,697,886
2016-06-16	104.16	104.54	102.85	104.35	99.004	1,729,919
2016-06-15	105.42	105.97	104.17	104.34	98.995	1,594,837
2016-06-14	104.52	105.69	103.61	105.00	99.621	1,951,453
2016-06-13	106.26	107.22	104.13	104.33	98.985	1,976,212
2016-06-10	108.00	108.34	106.06	106.80	101.33	1,862,004
2016-06-09	109.12	110.68	108.66	109.11	103.52	1,073,959
2016-06-08	111.10	111.25	110.00	110.03	104.39	1,122,121
2016-06-07	110.00	111.08	109.26	110.66	104.99	2,065,037
2016-06-06	109.83	109.97	108.32	109.76	104.14	2,067,181
2016-06-03	110.50	110.67	108.36	109.99	104.36	1,527,205
2016-06-02	110.12	111.50	109.75	111.10	105.41	1,102,034
2016-06-01	110.47	111.90	109.53	110.60	104.93	1,546,621
2016-05-31	112.36	112.65	109.92	111.24	105.54	2,063,279
2016-05-27	112.00	112.65	111.51	112.29	106.54	1,076,412
2016-05-26	113.15	113.45	111.09	111.82	106.09	1,219,927
2016-05-25	113.17	114.10	112.66	113.01	107.22	1,647,958
2016-05-24	110.77	113.69	110.38	113.17	107.37	2,334,187
2016-05-23	110.30	110.77	109.94	110.20	104.33	1,096,130
2016-05-20	108.73	111.08	108.27	110.49	104.60	2,243,088
2016-05-19	109.49	110.43	107.76	108.56	102.77	2,241,324
2016-05-18	111.10	112.27	109.69	110.77	104.87	2,679,935
2016-05-17	111.95	113.68	111.21	111.62	105.67	1,650,985
2016-05-16	112.50	112.70	111.35	111.92	105.95	1,737,850
2016-05-13	113.25	113.80	111.90	111.92	105.95	1,235,654
2016-05-12	113.25	113.62	111.21	112.94	106.92	1,052,144
2016-05-11	114.60	114.91	112.58	112.65	106.65	1,111,465
2016-05-10	113.38	115.36	113.02	115.02	108.89	1,560,585
2016-05-09	113.10	114.12	111.98	112.60	106.60	1,531,277
2016-05-06	112.00	113.33	111.55	113.16	107.13	1,813,528
2016-05-05	114.14	114.56	112.45	112.55	106.55	2,174,402
2016-05-04	113.66	115.43	112.89	114.11	108.03	3,233,927
2016-05-03	115.16	116.79	114.40	115.97	109.79	2,649,561
2016-05-02	115.76	116.99	113.87	116.52	110.31	3,588,130
2016-04-29	116.84	118.00	113.77	115.77	109.60	8,366,199
2016-04-28	107.55	110.79	106.83	106.99	101.29	6,173,617
2016-04-27	106.03	107.94	105.36	107.77	102.03	3,165,555
2016-04-26	106.68	106.91	105.76	106.64	100.96	1,301,612

← NewerPage 44 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.