Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	73.410	73.950	73.110	73.570	68.667	1,446,539
2014-05-28	73.390	73.455	72.300	73.130	68.256	986,092
2014-05-27	71.870	73.670	71.860	73.560	68.518	1,944,006
2014-05-23	71.400	71.450	70.190	71.390	66.497	1,456,546
2014-05-22	71.280	71.460	70.580	71.020	66.152	1,612,214
2014-05-21	70.580	71.070	70.300	70.840	65.984	1,228,512
2014-05-20	70.520	70.850	69.620	70.180	65.370	1,363,458
2014-05-19	69.550	71.040	69.410	70.660	65.817	1,201,476
2014-05-16	70.000	70.275	69.070	69.940	65.146	2,045,865
2014-05-15	70.120	70.210	68.350	69.780	64.997	3,148,559
2014-05-14	71.110	71.480	70.370	70.560	65.723	1,459,727
2014-05-13	70.700	71.640	70.620	71.110	66.236	1,387,642
2014-05-12	69.270	70.810	69.000	70.800	65.947	2,482,070
2014-05-09	68.450	69.210	67.930	68.650	63.944	1,960,151
2014-05-08	68.320	70.090	67.393	68.440	63.749	3,568,161
2014-05-07	70.560	70.960	68.800	69.000	64.270	3,408,115
2014-05-06	71.550	72.090	70.410	70.510	65.677	2,169,303
2014-05-05	70.820	72.580	70.040	71.770	66.851	2,743,465
2014-05-02	71.890	73.311	70.150	71.150	66.273	6,378,799
2014-05-01	71.300	74.350	71.130	73.870	68.807	6,967,229
2014-04-30	70.520	71.000	69.610	70.990	66.124	2,101,593
2014-04-29	69.010	70.840	68.460	70.590	65.751	2,603,828
2014-04-28	69.680	69.790	66.930	68.570	63.870	3,045,689
2014-04-25	71.690	71.790	68.800	69.410	64.652	2,151,446
2014-04-24	73.360	73.360	70.840	72.100	67.158	1,826,079
2014-04-23	73.410	73.836	71.840	72.480	67.512	1,507,065
2014-04-22	72.260	74.170	72.010	73.540	68.499	1,803,931
2014-04-21	72.770	72.770	71.100	72.210	67.260	1,313,939
2014-04-17	72.540	72.810	71.610	72.460	67.493	1,951,376
2014-04-16	71.790	72.620	70.660	72.440	67.475	1,978,428
2014-04-15	70.590	71.500	68.570	70.920	66.059	2,983,805
2014-04-14	69.480	71.270	69.250	70.205	65.393	1,910,146
2014-04-11	67.430	69.830	67.200	68.790	64.075	2,951,685
2014-04-10	71.910	72.330	68.560	68.600	63.898	3,408,794
2014-04-09	70.350	72.080	69.360	71.810	66.888	2,616,724
2014-04-08	68.070	70.140	67.584	70.020	65.220	2,587,446
2014-04-07	69.920	70.580	67.560	68.550	63.851	3,554,066
2014-04-04	73.910	73.910	69.555	70.050	65.248	4,701,477
2014-04-03	76.000	76.730	72.810	73.430	68.397	3,140,375
2014-04-02	75.640	76.510	75.170	76.010	70.800	1,947,379
2014-04-01	72.680	76.040	72.350	75.900	70.697	2,994,250
2014-03-31	72.090	73.490	72.050	72.500	67.530	1,531,874
2014-03-28	71.920	72.940	71.620	72.210	67.260	1,638,225
2014-03-27	71.160	72.490	69.930	71.830	66.906	3,011,195
2014-03-26	72.200	72.820	71.150	71.160	66.282	1,749,370
2014-03-25	72.350	73.090	71.320	72.070	67.130	1,726,533
2014-03-24	74.640	75.000	71.172	72.294	67.339	2,888,916
2014-03-21	75.800	75.940	74.050	74.200	69.114	2,313,195
2014-03-20	75.220	75.825	74.370	75.210	70.055	1,389,722
2014-03-19	77.090	77.300	74.615	75.290	70.129	1,501,390
2014-03-18	77.110	78.000	76.810	76.930	71.657	1,333,805
2014-03-17	76.310	77.450	75.960	76.760	71.498	1,337,540
2014-03-14	74.910	76.630	74.910	75.770	70.576	1,888,297
2014-03-13	76.420	77.465	75.370	75.470	70.297	3,205,078
2014-03-12	74.500	76.520	73.140	76.510	71.266	2,271,174
2014-03-11	74.890	76.450	73.590	74.740	69.617	2,642,548
2014-03-10	75.260	75.800	74.750	75.230	70.073	2,065,185
2014-03-07	74.830	75.390	74.441	75.190	70.036	2,671,885
2014-03-06	75.770	76.457	74.590	74.710	69.589	2,469,466
2014-03-05	77.170	77.750	75.250	75.730	70.399	2,830,964

← NewerPage 53 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.