Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	63.350	63.505	62.790	63.280	58.372	1,798,013
2013-03-19	64.780	64.860	61.430	62.650	57.791	2,878,353
2013-03-18	65.320	65.610	64.320	64.440	59.442	1,494,868
2013-03-15	66.090	66.830	65.650	66.221	61.085	1,676,426
2013-03-14	65.750	66.500	65.663	66.350	61.204	1,304,106
2013-03-13	65.140	66.095	64.350	65.750	60.650	1,499,351
2013-03-12	64.750	66.000	64.510	64.970	59.931	1,752,898
2013-03-11	64.420	65.050	63.930	64.980	59.940	1,770,296
2013-03-08	64.810	65.000	63.710	64.720	59.700	1,561,742
2013-03-07	64.800	65.410	64.195	64.320	59.331	1,279,546
2013-03-06	65.890	66.100	64.590	64.950	59.793	1,731,100
2013-03-05	64.990	66.220	64.820	65.910	60.676	3,362,865
2013-03-04	63.200	64.510	63.120	64.420	59.305	2,172,615
2013-03-01	63.500	64.150	62.860	63.740	58.679	1,788,756
2013-02-28	63.930	64.535	63.190	63.900	58.826	2,806,471
2013-02-27	63.410	64.920	62.110	64.180	59.084	2,052,012
2013-02-26	62.280	63.120	61.490	62.820	57.832	2,228,794
2013-02-25	64.660	64.920	62.031	62.140	57.206	2,079,300
2013-02-22	63.860	64.640	63.790	64.490	59.369	2,044,996
2013-02-21	63.270	63.900	62.690	63.760	58.697	2,904,054
2013-02-20	64.520	64.950	62.820	63.110	58.099	1,828,065
2013-02-19	64.900	65.130	64.060	64.420	59.305	1,906,627
2013-02-15	65.250	65.790	64.230	64.580	59.452	2,602,143
2013-02-14	64.980	65.430	64.510	65.170	59.995	2,404,110
2013-02-13	65.700	65.830	64.854	65.470	60.271	1,871,751
2013-02-12	64.910	65.920	64.785	65.550	60.345	2,169,487
2013-02-11	65.240	65.490	64.370	64.800	59.654	2,153,193
2013-02-08	65.500	66.350	65.160	65.650	60.437	1,791,202
2013-02-07	65.680	66.177	63.110	65.400	60.207	3,856,172
2013-02-06	66.410	67.940	65.010	65.700	60.483	8,686,085
2013-02-05	65.420	68.090	65.300	67.500	62.140	5,181,060
2013-02-04	66.490	66.490	64.820	65.160	59.986	4,664,154
2013-02-01	65.950	68.090	65.440	67.270	61.928	3,878,882
2013-01-31	65.320	65.500	64.400	65.250	60.069	2,170,035
2013-01-30	66.700	66.840	65.440	65.660	60.446	1,385,520
2013-01-29	66.680	66.770	65.340	66.570	61.284	1,595,232
2013-01-28	66.590	66.840	65.910	66.660	61.367	1,688,585
2013-01-25	63.410	66.860	63.410	66.490	61.210	2,729,038
2013-01-24	63.390	64.250	62.900	63.390	58.356	1,346,210
2013-01-23	62.160	62.740	61.730	62.610	57.638	960,653
2013-01-22	62.500	62.810	61.220	61.990	57.068	1,197,903
2013-01-18	63.120	63.120	61.990	62.240	57.298	2,375,350
2013-01-17	62.840	63.330	62.180	62.860	57.869	1,054,642
2013-01-16	64.200	64.200	62.580	62.690	57.712	1,148,231
2013-01-15	62.580	64.080	62.150	63.520	58.476	1,381,148
2013-01-14	62.610	63.350	62.000	62.880	57.887	1,227,686
2013-01-11	62.710	62.980	62.250	62.610	57.638	1,801,370
2013-01-10	64.370	64.490	62.250	62.770	57.786	1,723,462
2013-01-09	64.790	64.810	63.540	63.700	58.642	2,059,928
2013-01-08	64.430	64.770	63.900	64.752	59.610	1,882,482
2013-01-07	63.900	64.660	63.550	64.410	59.295	1,898,690
2013-01-04	62.830	64.690	62.610	64.460	59.341	1,896,307
2013-01-03	63.110	64.510	62.690	62.830	57.841	2,427,680
2013-01-02	62.610	63.250	62.150	63.250	58.228	2,146,003
2012-12-31	59.270	61.709	58.900	61.440	56.561	2,041,115
2012-12-28	59.710	60.300	59.330	59.360	54.646	1,181,288
2012-12-27	57.980	60.730	57.980	60.300	55.512	2,772,302
2012-12-26	59.750	59.800	57.840	57.930	53.330	887,485
2012-12-24	59.160	59.900	59.130	59.590	54.858	458,301
2012-12-21	60.050	60.600	59.210	59.590	54.858	2,467,201

← NewerPage 58 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.