Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	136.17	139.58	135.70	136.30	128.49	7,583,106
2015-10-29	125.75	127.57	124.54	127.06	119.78	4,313,775
2015-10-28	127.98	128.02	124.61	125.80	118.59	2,596,714
2015-10-27	128.84	129.75	125.88	127.11	119.83	1,672,578
2015-10-26	125.88	129.26	125.71	128.39	121.03	2,173,034
2015-10-23	129.35	129.35	125.21	125.41	118.22	3,703,597
2015-10-22	126.90	129.74	125.60	127.58	120.27	2,607,166
2015-10-21	130.00	131.51	128.14	129.14	121.74	1,392,253
2015-10-20	130.44	131.26	128.12	129.04	121.65	1,771,865
2015-10-19	127.43	131.07	126.50	130.45	122.97	1,775,614
2015-10-16	125.63	127.86	125.63	127.38	120.08	1,786,274
2015-10-15	122.49	125.73	121.84	125.18	118.01	1,818,433
2015-10-14	124.20	126.12	119.56	121.85	114.87	4,258,908
2015-10-13	126.19	129.15	125.40	128.10	120.76	1,780,583
2015-10-12	126.26	128.68	124.79	127.02	119.74	1,907,738
2015-10-09	123.17	125.70	122.01	125.34	118.16	1,038,172
2015-10-08	122.41	123.08	118.89	122.88	115.84	1,368,939
2015-10-07	122.93	124.05	120.60	122.93	115.89	832,580
2015-10-06	123.95	124.64	120.43	122.22	115.22	1,226,098
2015-10-05	123.75	125.83	122.79	123.95	116.85	1,219,493
2015-10-02	118.08	122.73	118.01	122.62	115.59	1,379,758
2015-10-01	118.50	119.99	116.55	119.92	113.05	1,305,159
2015-09-30	115.59	117.90	114.06	117.68	110.94	1,503,326
2015-09-29	116.67	117.21	113.22	114.01	107.48	1,877,838
2015-09-28	119.97	120.26	115.96	116.72	110.03	2,561,918
2015-09-25	121.98	123.30	119.05	120.05	113.17	1,790,999
2015-09-24	121.53	122.00	119.00	120.50	113.59	2,194,096
2015-09-23	124.31	125.63	121.80	122.14	115.14	1,658,989
2015-09-22	125.34	125.77	123.72	124.88	117.72	1,272,532
2015-09-21	127.40	128.39	125.37	126.33	119.09	1,077,324
2015-09-18	127.00	130.99	126.32	126.49	119.24	2,482,060
2015-09-17	125.46	130.75	125.31	128.83	121.45	3,965,610
2015-09-16	118.95	129.10	117.45	124.68	117.54	5,111,355
2015-09-15	116.12	119.24	115.01	118.83	112.02	1,463,858
2015-09-14	116.96	117.42	115.28	115.75	109.12	967,684
2015-09-11	115.74	117.18	115.41	116.61	109.93	990,894
2015-09-10	112.99	117.07	112.77	115.94	109.30	1,249,368
2015-09-09	115.10	116.40	113.09	113.35	106.85	1,495,527
2015-09-08	113.15	114.69	112.62	114.46	107.90	986,845
2015-09-04	111.28	112.41	110.27	111.23	104.86	1,297,356
2015-09-03	113.61	115.34	112.63	112.89	106.42	817,888
2015-09-02	112.48	113.39	110.88	113.38	106.88	919,236
2015-09-01	111.25	113.59	109.76	110.37	104.04	1,842,361
2015-08-31	115.34	116.50	114.05	114.99	108.40	1,026,943
2015-08-28	116.55	117.64	115.39	116.51	109.83	850,461
2015-08-27	116.80	117.70	114.78	117.45	110.72	1,528,649
2015-08-26	111.47	115.55	109.75	115.24	108.64	1,959,773
2015-08-25	112.15	113.08	108.31	108.42	102.21	1,854,458
2015-08-24	107.50	112.72	104.76	108.34	101.91	3,173,197
2015-08-21	117.00	118.67	114.45	114.51	107.71	1,987,975
2015-08-20	121.63	122.63	118.59	118.70	111.65	1,206,247
2015-08-19	122.99	123.99	122.12	123.14	115.83	807,595
2015-08-18	123.34	124.03	122.50	123.32	116.00	944,182
2015-08-17	121.49	123.29	120.00	123.01	115.70	789,156
2015-08-14	120.56	122.16	119.66	121.65	114.42	907,107
2015-08-13	120.22	122.33	119.75	120.66	113.49	783,975
2015-08-12	119.89	121.40	117.89	120.78	113.61	1,293,394
2015-08-11	120.50	121.93	119.80	121.13	113.94	1,019,468
2015-08-10	121.34	122.49	120.76	121.49	114.27	991,360
2015-08-07	121.20	122.89	120.16	121.04	113.85	1,574,554

← NewerPage 47 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.