Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	107.15	107.50	105.69	106.43	100.76	1,719,315
2016-04-22	108.07	108.72	105.99	107.51	101.78	1,993,374
2016-04-21	108.55	108.86	107.00	108.34	102.57	1,373,089
2016-04-20	107.71	108.98	106.73	108.29	102.52	1,616,974
2016-04-19	109.12	109.81	106.32	107.56	101.83	3,681,061
2016-04-18	109.16	111.25	109.16	111.03	105.11	2,300,575
2016-04-15	108.98	109.23	107.81	109.16	103.34	2,246,261
2016-04-14	109.06	109.50	107.63	108.82	103.02	3,084,223
2016-04-13	104.94	107.21	104.69	106.92	101.22	2,304,669
2016-04-12	102.05	104.85	102.05	104.57	98.997	1,891,973
2016-04-11	103.00	104.12	101.84	101.96	96.526	1,677,545
2016-04-08	104.10	104.10	102.51	102.97	97.482	2,265,713
2016-04-07	105.01	105.87	103.38	103.57	98.050	2,143,624
2016-04-06	104.55	106.87	104.22	105.74	100.10	2,175,854
2016-04-05	104.62	104.98	102.42	104.05	98.504	3,831,404
2016-04-04	108.32	108.63	103.75	105.14	99.536	3,443,008
2016-04-01	106.79	108.79	106.06	108.20	102.43	2,488,262
2016-03-31	107.96	108.27	106.66	107.82	102.07	2,588,896
2016-03-30	108.24	109.19	107.51	107.80	102.05	1,386,426
2016-03-29	106.45	107.96	104.96	107.24	101.52	2,783,538
2016-03-28	108.03	108.03	105.34	106.60	100.92	2,320,432
2016-03-24	108.14	108.38	106.50	107.69	101.95	2,320,028
2016-03-23	109.34	109.72	108.38	108.99	103.18	1,642,723
2016-03-22	108.09	109.61	107.85	108.92	103.11	2,584,761
2016-03-21	110.14	111.52	108.42	110.88	104.97	2,390,230
2016-03-18	111.90	111.90	109.00	110.19	104.32	4,113,775
2016-03-17	114.60	115.09	111.25	111.48	105.54	2,735,638
2016-03-16	116.20	116.93	111.20	114.30	108.21	4,239,700
2016-03-15	115.56	117.62	114.86	116.27	110.07	2,505,350
2016-03-14	113.42	118.64	113.42	116.39	110.19	4,030,327
2016-03-11	110.55	115.01	110.24	114.93	108.80	3,803,089
2016-03-10	108.60	111.45	107.18	109.38	103.55	3,707,864
2016-03-09	105.13	106.23	103.49	105.69	100.06	1,891,805
2016-03-08	104.94	106.36	103.35	104.86	99.271	2,300,951
2016-03-07	107.53	107.87	104.79	105.39	99.546	2,392,330
2016-03-04	108.89	109.09	107.14	108.53	102.51	1,689,294
2016-03-03	106.43	109.22	105.24	108.51	102.49	2,283,313
2016-03-02	107.83	108.19	105.66	106.73	100.81	1,677,315
2016-03-01	105.02	108.88	102.85	108.19	102.19	2,227,808
2016-02-29	104.19	106.20	104.01	104.11	98.337	1,856,576
2016-02-26	105.88	107.15	104.39	105.45	99.602	1,538,362
2016-02-25	105.00	105.26	102.70	105.13	99.300	1,993,062
2016-02-24	103.16	105.36	100.47	104.40	98.611	2,812,021
2016-02-23	106.60	107.64	103.28	104.16	98.384	2,358,544
2016-02-22	106.59	108.24	105.62	106.96	101.03	2,593,743
2016-02-19	107.04	108.76	104.94	108.67	102.64	1,992,657
2016-02-18	110.01	111.53	107.28	107.47	101.51	3,387,816
2016-02-17	107.96	112.62	107.70	110.88	104.73	4,596,244
2016-02-16	103.35	105.45	101.14	105.44	99.593	3,984,180
2016-02-12	104.71	106.21	99.370	102.25	96.580	4,894,954
2016-02-11	100.10	104.95	96.880	103.37	97.638	11,008,860
2016-02-10	93.360	96.510	93.020	94.350	89.118	6,023,010
2016-02-09	90.250	94.400	89.240	92.640	87.503	4,471,170
2016-02-08	91.370	92.270	88.400	91.530	86.454	4,856,876
2016-02-05	99.070	99.110	91.910	93.540	88.353	5,815,090
2016-02-04	95.970	100.21	94.500	99.900	94.360	2,331,051
2016-02-03	98.850	99.075	92.410	96.300	90.960	3,239,739
2016-02-02	101.44	101.79	97.350	98.710	93.236	2,910,446
2016-02-01	100.16	102.93	98.710	102.15	96.485	2,689,025
2016-01-29	99.220	101.27	98.130	101.04	95.437	2,056,699

← NewerPage 45 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.