Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	102.70	103.48	101.60	103.22	96.927	1,411,203
2015-05-11	102.40	104.00	102.35	103.81	97.486	2,077,465
2015-05-08	101.46	102.82	101.46	102.76	96.500	2,094,893
2015-05-07	98.900	101.16	98.420	100.97	94.814	1,620,225
2015-05-06	98.770	99.500	97.650	99.100	93.063	1,400,818
2015-05-05	100.42	101.02	98.750	98.770	92.753	1,527,035
2015-05-04	101.35	102.31	100.22	100.90	94.753	1,836,359
2015-05-01	100.10	102.69	99.120	101.69	95.495	5,729,974
2015-04-30	95.400	96.250	92.960	94.230	88.489	4,436,110
2015-04-29	97.700	97.990	95.740	96.260	90.396	1,514,308
2015-04-28	98.530	98.620	97.060	97.800	91.842	1,031,176
2015-04-27	99.440	100.21	98.410	98.820	92.800	1,074,223
2015-04-24	98.950	100.51	98.465	98.895	92.870	1,146,931
2015-04-23	99.490	99.686	98.870	98.915	92.889	1,012,296
2015-04-22	98.450	99.780	98.280	99.470	93.410	856,750
2015-04-21	96.970	98.630	96.920	98.310	92.321	1,221,057
2015-04-20	96.720	97.730	96.500	97.400	91.466	761,396
2015-04-17	96.180	96.500	95.290	96.095	90.241	1,451,332
2015-04-16	97.950	98.540	97.130	97.170	91.250	1,288,040
2015-04-15	98.660	98.830	97.770	97.955	91.987	1,036,114
2015-04-14	98.720	98.970	97.635	98.090	92.114	826,996
2015-04-13	99.360	99.820	98.600	98.760	92.743	756,735
2015-04-10	98.330	99.590	98.255	99.195	93.152	1,013,804
2015-04-09	98.970	98.970	97.270	97.820	91.861	1,214,073
2015-04-08	98.950	100.07	98.440	98.650	92.640	1,470,211
2015-04-07	98.620	99.430	98.300	98.470	92.471	1,027,246
2015-04-06	97.030	100.09	96.800	98.580	92.574	1,908,353
2015-04-02	94.840	98.310	94.500	97.980	92.011	2,659,175
2015-04-01	93.810	94.180	92.600	94.170	88.433	1,356,887
2015-03-31	93.690	96.120	93.690	94.130	88.395	1,243,620
2015-03-30	94.410	94.450	93.750	94.190	88.452	1,301,377
2015-03-27	92.870	94.560	92.540	93.680	87.973	922,472
2015-03-26	93.270	93.920	92.270	92.760	87.109	1,381,690
2015-03-25	95.360	95.540	93.790	93.950	88.226	1,848,427
2015-03-24	95.210	96.250	94.840	95.470	89.654	1,078,400
2015-03-23	95.260	96.450	95.150	95.400	89.588	1,505,002
2015-03-20	95.000	96.030	94.760	95.910	90.067	1,663,685
2015-03-19	93.830	94.880	93.830	94.680	88.912	1,221,863
2015-03-18	92.290	94.417	92.100	94.040	88.311	1,802,202
2015-03-17	92.520	93.280	91.620	92.330	86.705	1,583,259
2015-03-16	91.710	93.220	91.040	92.965	87.301	1,377,615
2015-03-13	91.230	92.170	90.290	91.350	85.785	1,132,531
2015-03-12	88.920	91.610	88.710	91.390	85.822	1,262,374
2015-03-11	89.400	89.920	88.720	88.950	83.531	922,590
2015-03-10	89.620	90.280	89.000	89.350	83.907	1,164,992
2015-03-09	90.250	90.780	89.880	90.550	85.034	822,097
2015-03-06	90.350	91.350	89.990	90.250	84.752	1,753,341
2015-03-05	89.850	92.570	89.810	91.380	85.644	1,833,938
2015-03-04	90.520	91.350	89.860	89.870	84.229	1,773,576
2015-03-03	91.950	92.020	90.120	91.020	85.307	1,628,717
2015-03-02	90.330	92.470	90.320	92.180	86.394	1,724,623
2015-02-27	93.180	93.570	91.635	91.750	85.991	1,663,468
2015-02-26	93.710	95.000	92.650	93.250	87.397	2,062,422
2015-02-25	94.010	94.980	94.010	94.610	88.671	1,221,854
2015-02-24	94.480	94.840	93.900	94.175	88.263	1,437,088
2015-02-23	92.310	94.960	92.100	94.750	88.802	3,524,992
2015-02-20	91.200	92.340	90.280	92.300	86.506	1,798,240
2015-02-19	90.100	91.440	89.000	91.300	85.569	2,537,280
2015-02-18	88.920	89.360	88.550	89.160	83.563	2,029,000
2015-02-17	89.620	90.770	88.480	88.690	83.123	2,602,394

← NewerPage 49 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.