Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	87.150	87.600	86.060	87.240	81.426	1,449,387
2014-08-21	86.350	86.990	86.180	86.990	81.193	1,395,349
2014-08-20	86.310	86.500	85.310	86.150	80.409	1,219,902
2014-08-19	86.040	86.940	86.040	86.340	80.586	1,552,915
2014-08-18	86.180	87.320	85.789	86.040	80.306	1,221,717
2014-08-15	85.180	85.759	84.320	85.370	79.681	2,027,319
2014-08-14	85.010	85.360	84.150	84.930	79.270	1,197,497
2014-08-13	84.440	85.700	83.850	85.020	79.354	1,743,449
2014-08-12	83.670	84.990	83.570	84.455	78.827	1,764,751
2014-08-11	82.640	85.890	82.550	83.940	78.346	3,533,279
2014-08-08	83.280	83.800	82.400	82.550	77.049	2,599,795
2014-08-07	82.750	84.620	82.650	83.520	77.954	1,828,659
2014-08-06	83.300	84.940	82.630	83.850	78.262	2,016,701
2014-08-05	84.690	85.955	83.730	84.350	78.729	3,036,216
2014-08-04	84.790	85.700	83.570	85.040	79.373	3,231,817
2014-08-01	82.180	84.850	81.860	84.460	78.831	7,610,387
2014-07-31	82.090	82.090	78.400	79.420	74.127	5,182,998
2014-07-30	81.000	81.700	80.360	81.680	76.237	2,729,537
2014-07-29	80.550	81.760	80.260	80.680	75.303	1,705,438
2014-07-28	79.920	80.430	79.430	80.200	74.855	1,452,639
2014-07-25	79.950	80.260	79.480	79.670	74.361	1,146,019
2014-07-24	80.500	80.970	79.000	79.900	74.575	2,148,709
2014-07-23	80.410	81.460	80.090	80.880	75.490	1,360,578
2014-07-22	79.280	80.360	78.600	80.250	74.902	1,014,339
2014-07-21	78.480	79.020	77.640	78.640	73.399	1,025,778
2014-07-18	78.070	78.790	77.610	78.790	73.539	1,140,539
2014-07-17	79.020	79.540	77.140	77.400	72.242	1,806,310
2014-07-16	81.130	81.140	79.270	79.380	74.090	1,212,757
2014-07-15	80.330	81.010	79.550	80.600	75.229	1,174,477
2014-07-14	80.130	80.650	79.960	80.130	74.790	989,239
2014-07-11	79.620	79.940	79.170	79.730	74.417	782,701
2014-07-10	79.130	79.840	78.260	79.325	74.039	883,254
2014-07-09	79.510	80.180	79.070	80.170	74.827	1,177,814
2014-07-08	80.900	80.900	78.040	78.810	73.558	1,629,167
2014-07-07	81.810	82.070	80.310	80.850	75.462	1,213,715
2014-07-03	80.750	82.360	80.408	82.210	76.731	920,802
2014-07-02	80.840	81.320	80.080	80.260	74.911	958,844
2014-07-01	80.000	81.000	79.760	80.780	75.397	1,781,943
2014-06-30	78.650	79.640	78.540	78.760	73.511	1,285,972
2014-06-27	76.650	79.000	76.650	78.950	73.689	1,872,887
2014-06-26	77.780	77.780	76.690	77.010	71.878	875,180
2014-06-25	76.240	77.650	75.420	77.310	72.158	1,370,366
2014-06-24	77.510	77.780	76.020	76.260	71.178	1,783,853
2014-06-23	78.540	78.540	77.670	77.830	72.643	1,027,021
2014-06-20	78.300	78.570	77.760	78.320	73.101	2,228,211
2014-06-19	80.350	80.490	77.690	77.880	72.690	3,299,099
2014-06-18	77.780	80.455	77.370	80.350	74.995	3,004,052
2014-06-17	76.560	77.860	76.310	77.620	72.447	2,692,081
2014-06-16	74.000	74.650	73.490	74.580	69.610	1,289,526
2014-06-13	73.710	74.550	73.270	74.260	69.311	1,134,070
2014-06-12	75.740	76.000	73.790	73.980	69.050	2,094,300
2014-06-11	75.220	76.269	74.730	75.980	70.917	1,508,553
2014-06-10	74.330	75.500	74.270	75.090	70.086	1,204,718
2014-06-09	75.300	75.320	74.360	74.550	69.582	1,051,164
2014-06-06	74.250	75.120	74.060	75.090	70.086	1,496,918
2014-06-05	73.500	74.410	73.221	74.000	69.068	1,195,450
2014-06-04	72.870	73.620	72.220	73.270	68.387	1,448,627
2014-06-03	73.800	74.240	72.670	73.210	68.331	1,751,320
2014-06-02	73.690	74.450	72.880	74.220	69.274	1,798,557
2014-05-30	73.670	73.890	72.770	73.300	68.415	1,405,757

← NewerPage 52 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.