Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	58.000	58.760	57.495	58.010	53.629	2,718,203
2013-06-13	56.270	58.300	56.110	58.150	53.758	2,149,978
2013-06-12	56.230	57.270	56.230	56.370	52.113	2,478,991
2013-06-11	56.040	56.840	55.720	55.840	51.623	1,105,101
2013-06-10	55.860	57.060	55.860	56.740	52.455	1,343,479
2013-06-07	55.860	56.200	55.370	55.840	51.623	1,774,800
2013-06-06	55.070	55.695	54.390	55.600	51.401	2,058,985
2013-06-05	56.010	56.180	54.779	54.960	50.809	2,432,665
2013-06-04	57.090	57.464	55.745	56.130	51.891	2,595,580
2013-06-03	57.520	58.150	56.966	57.510	53.167	2,316,595
2013-05-31	57.340	58.060	57.250	57.510	53.167	1,968,673
2013-05-30	57.430	58.500	57.360	57.490	53.148	2,126,504
2013-05-29	58.570	59.130	57.430	57.460	53.121	1,931,903
2013-05-28	59.690	60.100	58.860	58.970	54.516	2,488,565
2013-05-24	57.700	59.115	57.676	59.040	54.461	1,719,887
2013-05-23	57.130	58.560	56.910	58.210	53.695	3,631,930
2013-05-22	58.010	58.260	57.250	57.680	53.206	4,652,869
2013-05-21	57.830	58.450	57.595	58.010	53.511	2,775,346
2013-05-20	58.660	58.800	57.170	58.000	53.502	4,060,914
2013-05-17	58.490	58.930	57.360	58.100	53.594	3,775,685
2013-05-16	60.250	60.550	57.850	57.900	53.409	4,312,390
2013-05-15	60.600	61.510	60.290	60.730	56.020	3,404,034
2013-05-14	59.670	60.830	59.600	60.762	56.049	3,780,624
2013-05-13	58.480	59.570	58.210	59.430	54.821	2,672,572
2013-05-10	56.400	59.150	56.260	58.870	54.304	5,054,625
2013-05-09	57.320	57.680	55.500	55.970	51.629	4,438,453
2013-05-08	57.130	58.050	56.850	57.180	52.745	3,387,107
2013-05-07	58.480	58.660	56.950	57.070	52.644	3,966,797
2013-05-06	58.960	59.430	58.140	58.290	53.769	2,665,208
2013-05-03	57.300	59.380	57.110	59.000	54.424	3,871,172
2013-05-02	55.560	57.130	55.340	56.770	52.367	3,943,754
2013-05-01	55.970	55.970	54.650	55.100	50.826	2,723,314
2013-04-30	55.770	57.160	55.570	55.840	51.509	4,115,329
2013-04-29	58.730	58.970	55.750	56.060	51.712	6,415,663
2013-04-26	61.510	61.900	58.080	58.560	54.018	8,904,811
2013-04-25	64.670	65.220	64.400	64.970	59.931	4,795,676
2013-04-24	64.200	64.960	63.460	64.180	59.202	1,489,198
2013-04-23	63.750	64.400	63.260	64.200	59.221	2,022,738
2013-04-22	61.770	63.650	61.380	63.340	58.427	2,597,993
2013-04-19	60.460	62.340	60.160	61.670	56.887	2,515,403
2013-04-18	61.960	62.430	60.250	60.500	55.808	1,579,984
2013-04-17	62.300	62.880	61.100	61.770	56.979	2,059,835
2013-04-16	61.850	63.360	61.820	63.130	58.234	1,634,177
2013-04-15	63.890	64.310	61.300	61.460	56.693	2,176,457
2013-04-12	64.700	65.150	63.970	64.430	59.433	1,134,844
2013-04-11	64.350	65.390	64.063	65.010	59.968	2,052,413
2013-04-10	62.870	64.350	62.712	64.350	59.359	1,476,783
2013-04-09	62.270	62.680	61.480	62.430	57.588	1,284,349
2013-04-08	61.470	62.350	61.150	62.320	57.486	1,270,194
2013-04-05	60.030	61.640	59.711	61.620	56.841	1,364,980
2013-04-04	60.740	61.750	60.070	61.180	56.435	1,263,181
2013-04-03	61.820	61.870	60.675	60.800	56.084	2,498,527
2013-04-02	61.130	62.370	60.610	61.870	57.071	3,091,320
2013-04-01	60.490	60.910	59.820	60.500	55.808	3,274,497
2013-03-28	60.920	60.920	59.500	60.015	55.360	2,732,315
2013-03-27	61.470	61.680	60.760	60.900	56.177	2,602,408
2013-03-26	62.780	63.450	61.880	62.090	57.274	2,001,062
2013-03-25	63.190	63.650	61.960	62.380	57.542	1,267,515
2013-03-22	62.390	63.060	61.780	62.940	58.058	1,954,712
2013-03-21	62.790	63.610	61.630	61.930	57.127	1,846,054

← NewerPage 57 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.