Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	87.630	88.000	86.770	86.940	81.314	1,163,954
2014-11-14	86.230	87.940	86.060	87.935	82.245	1,395,202
2014-11-13	87.110	87.440	85.810	86.490	80.893	1,236,564
2014-11-12	86.140	87.220	85.800	87.110	81.473	1,775,653
2014-11-11	86.180	87.160	85.750	86.460	80.865	2,149,245
2014-11-10	85.010	86.410	84.790	86.000	80.435	1,281,297
2014-11-07	84.140	85.140	83.850	85.115	79.607	1,558,603
2014-11-06	83.110	84.650	82.700	84.060	78.620	1,763,341
2014-11-05	84.010	84.840	82.970	83.050	77.676	2,347,545
2014-11-04	85.190	85.310	82.450	83.890	78.461	3,161,484
2014-11-03	84.740	86.740	84.490	85.930	80.369	2,654,424
2014-10-31	84.300	85.750	83.100	84.970	79.471	5,979,350
2014-10-30	79.060	81.040	77.740	80.730	75.506	5,816,904
2014-10-29	80.850	80.850	79.010	79.540	74.393	2,639,912
2014-10-28	80.810	80.840	79.900	80.600	75.384	1,302,092
2014-10-27	80.980	81.100	78.950	80.380	75.178	2,477,146
2014-10-24	79.660	81.630	78.800	81.530	76.254	1,641,892
2014-10-23	80.010	81.200	79.500	79.840	74.673	1,911,453
2014-10-22	80.770	81.760	78.790	79.010	73.897	1,929,945
2014-10-21	77.790	80.790	77.440	80.310	75.113	2,820,396
2014-10-20	74.160	77.480	74.000	77.250	72.251	2,479,415
2014-10-17	76.470	76.710	73.370	74.570	69.744	3,192,950
2014-10-16	72.480	75.210	71.230	75.080	70.221	3,842,989
2014-10-15	73.150	74.930	70.910	74.095	69.300	5,507,973
2014-10-14	76.500	77.650	73.880	74.750	69.913	6,010,759
2014-10-13	80.890	81.710	76.200	76.340	71.400	4,606,229
2014-10-10	83.750	83.830	80.935	81.000	75.758	3,129,033
2014-10-09	85.390	85.670	83.140	83.830	78.405	2,820,810
2014-10-08	84.740	85.980	83.520	85.380	79.855	2,822,092
2014-10-07	85.890	86.200	84.700	84.730	79.247	1,967,175
2014-10-06	85.460	88.100	85.460	86.570	80.968	2,576,695
2014-10-03	84.210	85.825	83.940	85.470	79.939	1,569,273
2014-10-02	84.610	84.950	82.160	83.370	77.975	2,682,163
2014-10-01	87.330	87.660	84.473	84.780	79.294	2,530,973
2014-09-30	87.070	88.280	86.580	87.620	81.950	2,987,453
2014-09-29	84.850	86.810	84.600	86.580	80.977	1,689,043
2014-09-26	84.910	86.190	84.591	85.900	80.341	1,252,306
2014-09-25	85.380	85.950	84.520	84.680	79.200	1,623,987
2014-09-24	83.500	86.200	82.980	85.940	80.379	3,002,615
2014-09-23	83.280	84.640	82.950	83.930	78.499	1,531,669
2014-09-22	85.010	85.010	82.850	83.510	78.106	1,684,575
2014-09-19	86.440	86.510	84.521	85.160	79.649	2,248,241
2014-09-18	85.700	86.140	85.153	85.910	80.351	1,060,819
2014-09-17	86.080	86.120	84.280	85.345	79.822	1,650,964
2014-09-16	84.820	86.360	84.530	86.210	80.631	1,309,911
2014-09-15	86.830	86.830	84.440	85.160	79.649	1,550,852
2014-09-12	86.850	87.310	86.350	86.550	80.949	945,379
2014-09-11	86.840	87.340	86.320	87.170	81.529	771,524
2014-09-10	85.660	87.880	85.590	87.040	81.407	1,753,712
2014-09-09	87.740	87.850	85.720	85.930	80.369	1,238,726
2014-09-08	87.680	88.020	87.270	87.760	82.081	1,187,175
2014-09-05	88.000	88.080	87.210	87.860	82.174	1,157,173
2014-09-04	88.420	89.120	87.440	87.940	82.249	1,735,779
2014-09-03	88.380	89.260	88.045	88.400	82.679	1,586,024
2014-09-02	86.430	88.340	86.145	88.290	82.577	1,776,916
2014-08-29	86.800	86.930	85.590	85.900	80.341	887,064
2014-08-28	86.330	86.900	86.060	86.400	80.809	1,291,369
2014-08-27	87.750	87.750	86.230	86.500	80.902	1,494,008
2014-08-26	87.670	88.280	87.230	87.430	81.772	1,114,647
2014-08-25	87.940	87.990	87.160	87.800	82.118	1,308,878

← NewerPage 51 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.