Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	89.530	90.770	88.520	89.485	83.868	3,424,899
2015-02-12	87.800	92.520	86.350	89.565	83.943	15,944,580
2015-02-11	78.290	78.690	77.920	78.220	73.310	1,964,253
2015-02-10	78.640	78.660	76.920	78.190	73.282	2,415,048
2015-02-09	77.270	78.810	76.340	78.200	73.291	4,057,042
2015-02-06	79.230	80.700	76.700	77.870	72.982	12,395,080
2015-02-05	88.130	88.590	87.110	88.000	82.476	3,438,277
2015-02-04	87.140	88.320	87.140	87.870	82.354	1,823,178
2015-02-03	86.650	87.870	85.390	87.820	82.307	1,454,855
2015-02-02	86.280	86.490	83.920	86.220	80.808	1,396,824
2015-01-30	86.120	87.260	85.600	85.930	80.536	1,476,079
2015-01-29	86.220	86.730	84.630	86.570	81.136	832,744
2015-01-28	87.210	87.770	85.830	85.870	80.480	908,765
2015-01-27	87.060	87.500	85.780	86.680	81.239	913,972
2015-01-26	87.560	87.810	86.450	87.290	81.811	1,526,199
2015-01-23	84.330	88.650	84.140	87.440	81.951	3,680,895
2015-01-22	84.920	86.020	83.700	85.710	80.330	1,698,074
2015-01-21	83.700	84.500	83.190	84.080	78.802	2,544,228
2015-01-20	84.030	84.410	82.490	83.940	78.671	2,140,867
2015-01-16	82.610	84.090	81.970	83.480	78.240	2,939,363
2015-01-15	85.810	85.810	82.280	82.530	77.349	2,982,659
2015-01-14	84.260	85.820	83.720	85.390	80.030	1,607,213
2015-01-13	85.840	87.180	83.880	85.020	79.683	1,470,673
2015-01-12	87.390	87.900	84.920	85.170	79.824	1,480,510
2015-01-09	88.030	88.760	87.220	87.550	82.054	1,593,512
2015-01-08	84.660	88.190	84.100	87.890	82.373	2,266,610
2015-01-07	85.010	85.630	83.810	84.170	78.886	1,663,584
2015-01-06	84.720	85.780	83.310	84.170	78.886	2,083,808
2015-01-05	85.450	85.870	83.810	84.200	78.915	1,686,543
2015-01-02	85.580	86.260	84.480	85.760	80.377	1,260,485
2014-12-31	86.410	86.465	85.263	85.360	80.002	1,241,318
2014-12-30	87.700	87.860	85.410	85.970	80.574	1,769,127
2014-12-29	89.340	89.380	87.950	88.200	82.664	1,065,365
2014-12-26	89.340	89.920	89.070	89.310	83.704	853,982
2014-12-24	89.000	89.557	88.920	89.010	83.423	265,998
2014-12-23	89.750	89.970	88.870	88.920	83.338	1,404,953
2014-12-22	88.400	89.900	88.350	89.330	83.723	1,697,466
2014-12-19	88.330	88.660	87.410	88.060	82.532	5,206,187
2014-12-18	87.600	88.300	87.150	87.790	82.279	1,751,855
2014-12-17	86.570	87.190	85.290	86.860	81.408	2,189,237
2014-12-16	87.240	88.150	85.980	86.040	80.639	1,767,740
2014-12-15	88.190	88.660	86.680	87.330	81.848	2,010,690
2014-12-12	86.060	87.950	85.700	87.530	82.036	1,761,340
2014-12-11	88.210	89.550	87.160	87.320	81.839	1,210,508
2014-12-10	90.200	90.850	87.380	87.780	82.270	2,353,797
2014-12-09	89.540	91.020	88.310	90.700	85.007	1,352,577
2014-12-08	91.130	91.550	89.610	90.305	84.636	1,773,979
2014-12-05	90.170	92.080	90.025	91.350	85.616	2,734,913
2014-12-04	88.400	90.450	88.200	89.550	83.929	2,109,155
2014-12-03	87.680	88.900	87.190	88.590	83.029	2,429,114
2014-12-02	86.620	87.850	86.620	87.520	82.026	1,790,535
2014-12-01	87.250	87.830	85.900	86.490	81.061	1,829,613
2014-11-28	86.350	87.400	86.220	87.110	81.642	712,110
2014-11-26	85.810	86.155	85.140	85.590	80.217	1,488,744
2014-11-25	86.000	86.450	85.100	85.810	80.424	1,457,832
2014-11-24	84.890	85.990	84.750	85.660	80.283	1,600,241
2014-11-21	87.250	87.320	84.400	84.690	79.374	2,259,388
2014-11-20	86.450	86.800	85.520	86.080	80.677	1,740,059
2014-11-19	88.500	88.590	86.980	87.040	81.576	1,189,722
2014-11-18	86.560	88.740	86.500	88.370	82.823	1,644,775

← NewerPage 50 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.