Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	50.830	52.490	50.830	51.840	48.073	4,636,643
2013-09-09	50.760	51.550	50.530	50.641	46.961	5,148,260
2013-09-06	48.430	50.090	48.170	49.680	46.070	4,194,142
2013-09-05	48.910	49.128	48.008	48.180	44.679	2,585,982
2013-09-04	47.420	49.115	47.340	48.910	45.356	3,436,673
2013-09-03	47.400	47.830	47.010	47.270	43.835	2,171,902
2013-08-30	47.090	47.700	46.680	46.760	43.362	1,776,127
2013-08-29	46.730	47.750	46.720	47.090	43.668	1,781,562
2013-08-28	47.020	47.400	46.680	47.000	43.584	2,330,687
2013-08-27	46.640	47.700	46.630	46.960	43.547	3,422,068
2013-08-26	48.800	48.850	47.060	47.200	43.770	4,214,036
2013-08-23	49.855	51.310	48.770	48.840	45.152	10,156,810
2013-08-22	45.950	46.570	45.880	46.470	42.961	2,096,419
2013-08-21	47.500	47.520	45.690	45.700	42.249	5,327,159
2013-08-20	46.640	47.790	46.280	47.600	44.005	1,940,735
2013-08-19	47.200	47.340	46.780	46.840	43.303	1,739,976
2013-08-16	47.590	48.100	47.190	47.390	43.811	2,786,875
2013-08-15	48.380	48.690	47.260	47.770	44.162	4,104,891
2013-08-14	49.370	49.670	48.760	48.790	45.105	3,839,239
2013-08-13	49.930	49.980	49.161	49.380	45.651	2,169,822
2013-08-12	50.610	50.855	49.585	49.670	45.919	3,353,542
2013-08-09	51.300	51.690	50.080	50.680	46.853	3,153,836
2013-08-08	51.180	51.389	50.420	50.900	47.056	3,234,766
2013-08-07	50.760	50.960	49.450	50.800	46.963	5,064,189
2013-08-06	50.660	52.170	50.400	50.970	47.121	9,021,296
2013-08-05	48.350	49.950	48.010	49.690	45.937	6,844,619
2013-08-02	47.250	48.180	47.060	48.170	44.532	4,206,919
2013-08-01	47.600	47.855	47.120	47.200	43.635	3,755,606
2013-07-31	47.750	48.220	47.020	47.130	43.571	5,098,102
2013-07-30	46.250	47.685	45.800	47.490	43.903	8,099,068
2013-07-29	47.980	48.160	45.750	46.026	42.550	12,657,640
2013-07-26	50.000	50.905	47.090	47.200	43.635	28,259,631
2013-07-25	64.470	65.949	63.720	65.000	60.091	10,013,430
2013-07-24	64.130	64.640	63.450	63.780	58.963	2,651,195
2013-07-23	64.340	64.773	63.635	63.780	58.963	3,565,569
2013-07-22	64.930	64.930	63.620	63.950	59.120	1,855,341
2013-07-19	65.490	65.490	64.130	64.430	59.564	2,876,096
2013-07-18	64.850	66.140	64.850	65.520	60.572	1,621,278
2013-07-17	64.210	65.310	64.210	65.100	60.184	1,437,919
2013-07-16	64.510	65.340	63.950	64.500	59.629	2,592,608
2013-07-15	63.750	64.390	63.230	64.340	59.481	1,097,423
2013-07-12	63.240	63.940	62.970	63.750	58.935	1,465,276
2013-07-11	63.810	63.990	62.540	63.080	58.316	2,272,734
2013-07-10	62.720	63.220	62.280	63.220	58.445	1,284,167
2013-07-09	63.090	63.320	62.640	63.020	58.261	1,951,416
2013-07-08	63.020	63.470	62.000	62.400	57.687	1,868,391
2013-07-05	62.460	62.920	61.710	62.880	58.131	937,555
2013-07-03	61.180	62.040	61.170	61.680	57.022	912,536
2013-07-02	62.110	62.530	61.090	61.690	57.031	1,552,015
2013-07-01	60.320	62.540	60.080	62.110	57.419	2,869,931
2013-06-28	59.440	60.715	59.030	60.150	55.607	4,310,025
2013-06-27	58.220	60.090	58.220	59.920	55.395	2,147,540
2013-06-26	57.760	58.010	57.400	57.910	53.537	1,679,014
2013-06-25	57.590	58.050	56.730	57.120	52.806	1,660,726
2013-06-24	58.420	58.610	56.060	56.990	52.686	3,027,537
2013-06-21	59.990	60.240	58.530	58.830	54.387	3,060,331
2013-06-20	59.780	60.510	59.490	59.700	55.191	2,097,716
2013-06-19	61.000	61.080	59.810	60.490	55.922	2,607,557
2013-06-18	59.320	60.950	59.260	60.640	56.060	3,047,147
2013-06-17	58.340	59.190	58.080	59.130	54.664	1,832,200

← NewerPage 56 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.