Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	125.99	125.99	120.79	121.60	114.38	3,194,550
2015-08-05	126.24	128.47	126.21	126.79	119.26	1,971,648
2015-08-04	121.87	125.98	121.65	124.56	117.16	2,368,416
2015-08-03	121.85	123.75	120.74	122.59	115.31	3,273,791
2015-07-31	116.36	122.19	116.00	121.44	114.23	7,887,044
2015-07-30	107.75	112.00	107.23	107.61	101.22	4,192,934
2015-07-29	107.46	107.57	105.82	106.87	100.52	1,213,519
2015-07-28	105.80	107.70	104.72	107.17	100.80	1,338,946
2015-07-27	105.51	105.70	104.00	104.92	98.689	1,491,713
2015-07-24	109.00	109.00	105.33	105.70	99.422	2,592,641
2015-07-23	111.24	111.25	109.08	109.52	103.02	781,695
2015-07-22	109.46	110.93	109.46	110.66	104.09	825,979
2015-07-21	109.50	110.27	107.88	110.09	103.55	963,639
2015-07-20	110.14	110.84	109.34	109.56	103.05	891,374
2015-07-17	110.37	111.80	110.06	110.79	104.21	1,952,142
2015-07-16	108.39	110.71	108.21	110.05	103.51	1,998,904
2015-07-15	107.08	108.04	106.25	107.45	101.07	1,148,773
2015-07-14	110.33	110.33	107.03	107.26	100.89	2,553,339
2015-07-13	108.97	111.20	108.80	111.12	104.52	1,558,209
2015-07-10	106.07	108.16	105.73	107.97	101.56	1,024,327
2015-07-09	106.53	107.05	104.50	104.55	98.341	991,982
2015-07-08	105.79	106.38	104.32	104.87	98.637	906,745
2015-07-07	107.10	107.15	104.22	107.06	100.70	1,390,571
2015-07-06	106.31	107.83	105.84	106.51	100.18	1,350,666
2015-07-02	107.53	108.20	105.78	107.07	100.71	1,176,031
2015-07-01	109.20	111.00	106.51	107.19	100.82	2,062,683
2015-06-30	108.28	110.70	107.78	109.35	102.86	1,442,599
2015-06-29	109.22	109.72	106.51	106.95	100.60	1,208,975
2015-06-26	109.50	110.78	109.00	110.71	104.13	1,301,761
2015-06-25	109.67	109.83	108.60	109.27	102.78	861,017
2015-06-24	109.62	110.50	108.94	108.98	102.51	1,008,691
2015-06-23	109.95	110.14	109.09	109.83	103.31	837,077
2015-06-22	111.20	111.33	109.15	109.50	103.00	1,314,423
2015-06-19	110.00	110.51	108.22	108.68	102.23	1,425,194
2015-06-18	107.99	110.54	107.60	109.68	103.17	1,168,753
2015-06-17	108.13	109.04	106.88	107.89	101.48	1,710,737
2015-06-16	107.22	108.42	107.04	107.95	101.54	979,214
2015-06-15	107.19	107.97	106.67	107.22	100.85	988,176
2015-06-12	107.12	108.25	107.10	107.69	101.29	852,496
2015-06-11	108.24	109.25	107.57	107.87	101.46	903,524
2015-06-10	105.99	108.37	105.58	108.17	101.75	1,429,919
2015-06-09	104.92	105.34	103.46	105.02	98.783	1,328,475
2015-06-08	106.00	106.55	104.72	104.79	98.566	949,040
2015-06-05	105.81	106.93	105.30	106.40	100.08	1,661,644
2015-06-04	105.80	106.34	104.98	105.64	99.361	2,149,434
2015-06-03	109.02	109.56	106.46	106.61	100.28	1,686,552
2015-06-02	107.09	108.18	106.03	107.63	101.24	1,473,742
2015-06-01	107.42	108.02	106.23	107.45	101.07	1,349,535
2015-05-29	109.04	109.45	106.98	107.26	100.89	2,813,363
2015-05-28	110.25	110.86	108.77	109.24	102.75	2,029,010
2015-05-27	111.32	111.82	110.37	110.93	104.34	2,704,124
2015-05-26	113.38	113.55	110.56	110.64	104.07	2,680,771
2015-05-22	111.21	115.00	110.00	113.00	106.12	4,853,224
2015-05-21	105.23	105.96	105.04	105.89	99.439	1,000,188
2015-05-20	103.80	105.58	102.63	105.50	99.073	1,411,180
2015-05-19	104.25	104.67	103.64	103.72	97.401	1,177,796
2015-05-18	103.51	104.18	102.94	103.45	97.148	1,175,419
2015-05-15	104.52	104.90	103.11	103.41	97.110	949,725
2015-05-14	103.36	104.22	102.28	104.14	97.796	1,105,923
2015-05-13	103.56	103.82	101.87	101.99	95.777	973,028

← NewerPage 48 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.