Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	101.29	101.49	97.220	98.690	93.217	2,624,969
2016-01-27	102.91	104.00	99.000	99.530	94.011	3,269,688
2016-01-26	104.66	105.93	102.36	104.93	99.111	2,388,457
2016-01-25	106.88	107.86	104.98	105.21	99.376	1,852,687
2016-01-22	108.00	109.24	106.04	107.12	101.18	1,630,098
2016-01-21	106.39	107.62	105.19	106.40	100.50	2,277,278
2016-01-20	103.75	107.88	100.07	106.28	100.39	3,142,810
2016-01-19	104.81	106.77	104.08	105.32	99.480	3,304,083
2016-01-15	103.56	104.02	99.560	102.76	97.062	4,698,636
2016-01-14	106.74	109.49	102.87	107.67	101.70	2,696,255
2016-01-13	112.44	112.91	105.33	106.37	100.47	3,646,403
2016-01-12	112.05	113.12	110.15	111.90	105.69	1,847,121
2016-01-11	112.11	112.78	109.25	111.20	105.03	2,177,941
2016-01-08	116.06	116.50	111.25	111.41	105.23	2,456,073
2016-01-07	117.01	117.78	114.00	114.81	108.44	2,008,848
2016-01-06	117.56	120.16	116.51	119.04	112.44	2,123,207
2016-01-05	121.25	122.13	118.39	119.93	113.28	3,723,842
2016-01-04	121.26	122.00	119.06	120.80	114.10	3,063,693
2015-12-31	125.49	126.21	123.96	124.30	117.41	1,355,396
2015-12-30	127.68	127.97	126.01	126.27	119.27	1,083,633
2015-12-29	126.43	128.92	126.43	127.70	120.62	1,209,325
2015-12-28	126.30	127.48	124.66	126.10	119.11	1,023,009
2015-12-24	126.17	127.43	125.60	126.47	119.46	761,107
2015-12-23	128.30	128.52	125.00	126.28	119.28	2,003,153
2015-12-22	126.33	128.03	125.05	127.52	120.45	2,030,020
2015-12-21	126.06	127.39	124.52	125.58	118.62	1,572,520
2015-12-18	128.66	129.54	125.00	125.36	118.41	6,896,103
2015-12-17	131.23	131.90	128.45	128.67	121.53	2,237,823
2015-12-16	131.12	133.07	128.30	131.16	123.89	5,717,814
2015-12-15	125.77	132.00	125.73	130.24	123.02	4,148,913
2015-12-14	123.48	126.00	123.44	124.30	117.41	2,458,412
2015-12-11	123.55	125.61	122.74	123.21	116.38	2,941,819
2015-12-10	124.80	126.60	123.12	125.61	118.64	2,589,290
2015-12-09	125.03	126.86	123.31	125.02	118.09	2,949,301
2015-12-08	123.92	126.17	123.01	125.63	118.66	1,309,394
2015-12-07	126.34	126.48	123.92	125.04	118.11	1,622,761
2015-12-04	123.11	126.06	122.21	125.92	118.94	2,009,676
2015-12-03	123.39	125.13	121.58	122.27	115.49	3,311,314
2015-12-02	125.00	125.60	122.78	123.11	116.28	1,489,780
2015-12-01	124.09	125.23	122.76	125.04	118.11	2,262,175
2015-11-30	123.49	124.35	122.14	123.11	116.28	1,560,229
2015-11-27	124.09	124.19	121.66	123.63	116.77	707,663
2015-11-25	121.82	124.00	121.50	123.62	116.76	1,501,619
2015-11-24	122.75	123.20	120.03	121.27	114.55	2,861,519
2015-11-23	126.61	127.22	123.84	124.92	117.99	1,999,911
2015-11-20	128.55	128.87	125.87	126.25	119.25	2,632,588
2015-11-19	126.00	129.97	124.38	128.09	120.99	4,699,953
2015-11-18	121.26	125.99	121.00	125.30	118.35	4,405,760
2015-11-17	123.58	124.01	119.36	120.89	114.19	2,845,399
2015-11-16	122.62	123.38	120.71	122.53	115.51	5,572,247
2015-11-13	127.75	128.66	124.83	125.20	118.03	3,062,178
2015-11-12	128.43	129.16	127.75	127.94	120.61	2,743,879
2015-11-11	129.76	130.29	128.50	128.74	121.36	2,257,660
2015-11-10	129.68	130.32	128.13	129.01	121.62	2,107,651
2015-11-09	131.76	133.23	129.34	129.48	122.06	3,757,267
2015-11-06	138.08	138.20	131.60	133.32	125.68	5,418,199
2015-11-05	139.00	140.51	136.41	137.31	129.44	8,745,840
2015-11-04	137.02	137.30	132.49	134.17	126.48	2,767,345
2015-11-03	135.41	137.50	133.57	136.39	128.57	2,012,326
2015-11-02	136.20	137.27	133.42	135.41	127.65	2,661,533

← NewerPage 46 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.