Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	77.280	77.970	76.820	77.040	71.617	2,623,975
2014-03-03	76.450	77.850	75.970	76.700	71.301	2,276,487
2014-02-28	78.030	79.710	77.620	78.530	73.002	1,763,418
2014-02-27	78.360	79.150	77.980	78.620	73.086	1,254,812
2014-02-26	79.990	80.360	78.170	78.520	72.993	1,826,069
2014-02-25	79.630	80.430	78.980	79.440	73.848	1,862,038
2014-02-24	79.610	80.200	79.160	79.260	73.681	1,571,911
2014-02-21	80.660	81.775	79.820	79.990	74.359	2,142,985
2014-02-20	79.320	80.100	78.720	79.710	74.099	2,322,304
2014-02-19	78.000	80.680	77.550	79.620	74.016	3,662,373
2014-02-18	77.330	78.060	76.150	78.020	72.528	1,814,905
2014-02-14	76.470	77.630	76.110	77.130	71.701	1,777,373
2014-02-13	75.000	78.269	74.760	76.690	71.292	2,521,066
2014-02-12	75.390	76.270	74.850	75.860	70.520	1,907,943
2014-02-11	75.040	76.440	74.580	74.790	69.526	2,406,931
2014-02-10	74.210	75.250	73.500	74.320	69.089	2,253,576
2014-02-07	74.000	75.450	72.440	74.450	69.209	9,103,014
2014-02-06	63.820	65.670	63.610	65.140	60.555	5,459,392
2014-02-05	63.850	64.200	62.906	63.930	59.430	2,320,830
2014-02-04	63.990	64.500	63.060	63.970	59.467	2,370,360
2014-02-03	65.070	65.265	62.760	63.270	58.816	2,427,758
2014-01-31	64.500	65.540	64.320	64.980	60.406	2,210,953
2014-01-30	65.900	66.278	65.410	65.520	60.908	2,014,734
2014-01-29	66.270	66.660	64.895	65.470	60.862	1,839,011
2014-01-28	65.480	67.250	65.435	66.950	62.237	1,356,083
2014-01-27	66.350	66.870	64.190	65.460	60.852	1,964,326
2014-01-24	65.930	66.490	65.260	66.300	61.633	2,173,051
2014-01-23	66.200	67.810	66.041	66.500	61.819	2,054,348
2014-01-22	67.740	68.180	66.470	67.060	62.340	2,705,147
2014-01-21	68.170	68.300	65.140	67.670	62.907	7,080,241
2014-01-17	69.510	72.050	69.450	70.690	65.714	3,315,443
2014-01-16	69.050	69.550	67.780	68.480	63.660	1,914,093
2014-01-15	69.540	70.770	69.220	69.420	64.534	1,986,788
2014-01-14	68.180	69.650	68.050	69.330	64.450	1,866,359
2014-01-13	69.650	70.230	67.470	67.870	63.093	2,343,812
2014-01-10	69.820	70.400	68.910	69.600	64.701	1,406,466
2014-01-09	70.590	70.840	69.100	69.550	64.654	1,477,285
2014-01-08	71.450	72.190	70.095	70.310	65.361	2,458,788
2014-01-07	69.260	71.720	69.075	71.450	66.421	2,961,709
2014-01-06	69.130	69.200	67.710	68.960	64.106	1,680,917
2014-01-03	69.220	69.720	68.820	69.200	64.329	1,315,507
2014-01-02	69.080	69.690	68.560	69.210	64.338	1,399,901
2013-12-31	68.910	69.760	68.810	69.660	64.757	1,183,592
2013-12-30	69.000	69.330	68.340	68.840	63.994	932,536
2013-12-27	68.970	69.450	68.510	68.760	63.920	831,259
2013-12-26	68.560	69.340	68.480	69.030	64.171	602,079
2013-12-24	68.620	68.790	68.000	68.500	63.678	462,876
2013-12-23	67.990	68.760	67.620	68.680	63.846	1,092,862
2013-12-20	68.160	68.210	67.250	67.610	62.851	3,162,255
2013-12-19	67.710	67.790	66.505	66.795	62.093	1,482,382
2013-12-18	66.640	67.610	65.460	67.550	62.795	2,010,208
2013-12-17	65.960	66.550	65.290	66.390	61.717	1,835,342
2013-12-16	63.490	66.990	63.280	65.880	61.243	4,405,034
2013-12-13	62.940	63.670	62.290	62.730	58.314	1,141,612
2013-12-12	62.380	62.750	62.100	62.540	58.138	2,368,369
2013-12-11	63.040	63.390	62.160	62.310	57.924	2,108,188
2013-12-10	63.250	64.010	63.190	63.200	58.751	1,245,301
2013-12-09	63.620	64.130	63.270	63.500	59.030	1,093,417
2013-12-06	64.160	64.230	63.380	63.480	59.012	1,523,104
2013-12-05	62.670	63.870	62.390	63.580	59.105	1,999,515

← NewerPage 54 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.