Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	62.160	63.150	61.920	62.840	58.417	1,397,962
2013-12-03	62.040	62.880	62.030	62.560	58.156	1,236,570
2013-12-02	63.600	63.770	62.380	62.610	58.203	1,456,999
2013-11-29	63.210	64.200	63.200	63.690	59.207	1,056,455
2013-11-27	62.550	63.860	62.550	63.300	58.844	1,537,779
2013-11-26	61.180	62.800	61.160	62.330	57.943	1,954,817
2013-11-25	62.210	62.550	61.297	61.390	57.069	1,559,335
2013-11-22	62.710	62.710	61.850	62.050	57.682	1,892,376
2013-11-21	61.120	62.660	61.110	62.590	58.184	2,023,380
2013-11-20	61.480	62.300	60.710	61.110	56.808	2,716,093
2013-11-19	60.760	61.171	60.210	60.700	56.427	2,005,209
2013-11-18	61.240	62.000	60.890	61.050	56.613	2,053,386
2013-11-15	61.230	61.490	60.840	61.190	56.743	1,783,106
2013-11-14	61.650	61.750	60.620	61.040	56.604	1,828,436
2013-11-13	61.680	61.810	61.150	61.720	57.235	1,980,745
2013-11-12	61.310	62.060	60.570	62.020	57.513	2,357,584
2013-11-11	59.610	61.330	59.120	61.250	56.799	2,417,917
2013-11-08	59.160	60.690	59.095	59.880	55.528	2,491,740
2013-11-07	59.820	60.490	58.101	58.910	54.629	3,106,333
2013-11-06	59.570	59.950	59.150	59.810	55.463	2,665,933
2013-11-05	60.070	60.320	59.270	59.580	55.250	3,594,040
2013-11-04	60.080	60.875	59.290	60.240	55.862	3,588,462
2013-11-01	58.980	60.190	58.210	60.110	55.742	5,498,466
2013-10-31	58.610	59.890	57.630	58.965	54.680	16,006,250
2013-10-30	50.800	51.000	49.725	49.960	46.329	7,170,702
2013-10-29	50.160	50.880	50.050	50.680	46.997	3,730,382
2013-10-28	50.530	50.860	49.803	49.930	46.301	3,029,648
2013-10-25	50.830	51.210	50.120	50.450	46.784	1,826,888
2013-10-24	48.900	50.550	48.530	50.500	46.830	3,085,291
2013-10-23	49.420	50.201	48.990	49.200	45.624	4,207,243
2013-10-22	48.470	49.070	48.130	48.910	45.356	3,625,781
2013-10-21	48.450	48.660	47.950	48.190	44.688	2,959,670
2013-10-18	48.390	48.960	47.910	48.430	44.910	2,981,704
2013-10-17	47.700	48.330	47.420	48.210	44.706	2,748,281
2013-10-16	48.340	48.620	47.670	47.900	44.419	3,658,214
2013-10-15	48.410	48.500	47.490	47.890	44.410	6,079,935
2013-10-14	49.750	49.825	47.260	48.510	44.985	13,258,130
2013-10-11	51.320	51.950	51.030	51.730	47.971	2,269,548
2013-10-10	50.630	51.690	50.580	51.392	47.657	2,664,597
2013-10-09	50.620	50.690	48.850	49.990	46.357	4,064,826
2013-10-08	51.670	51.950	49.710	50.630	46.951	4,302,962
2013-10-07	51.390	52.310	51.130	51.770	48.008	2,288,910
2013-10-04	52.070	52.260	51.480	51.670	47.915	3,586,934
2013-10-03	53.400	53.800	52.060	52.150	48.360	2,174,264
2013-10-02	52.510	54.120	52.500	53.460	49.575	3,287,239
2013-10-01	51.690	52.890	51.690	52.860	49.018	2,179,187
2013-09-30	51.540	52.340	51.420	51.810	48.045	2,622,151
2013-09-27	51.840	52.300	51.250	52.210	48.416	2,880,683
2013-09-26	51.660	52.450	51.120	52.020	48.240	2,012,232
2013-09-25	52.480	52.530	51.500	51.590	47.841	1,788,210
2013-09-24	51.770	52.440	51.390	52.190	48.397	3,019,582
2013-09-23	52.640	53.170	51.810	51.860	48.091	2,802,239
2013-09-20	53.300	54.030	52.790	52.820	48.981	6,036,690
2013-09-19	53.650	53.820	52.675	53.120	49.260	3,515,183
2013-09-18	52.130	53.590	51.530	53.471	49.585	4,296,143
2013-09-17	52.750	53.655	52.240	52.260	48.462	3,860,347
2013-09-16	51.820	52.840	51.770	52.420	48.610	4,310,064
2013-09-13	51.210	51.450	50.710	51.190	47.470	2,190,545
2013-09-12	52.040	52.500	51.060	51.180	47.461	3,607,295
2013-09-11	51.550	52.500	51.500	52.090	48.304	3,976,421

← NewerPage 55 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.