Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	60.890	61.200	59.960	60.910	56.073	1,359,650
2012-12-19	61.700	61.914	60.730	60.780	55.954	1,644,928
2012-12-18	60.540	61.970	60.000	61.440	56.561	2,668,323
2012-12-17	59.290	60.720	59.001	60.660	55.843	2,508,163
2012-12-14	59.230	59.380	58.550	58.990	54.306	1,749,842
2012-12-13	60.110	60.470	58.400	59.340	54.628	2,801,094
2012-12-12	59.650	60.710	58.990	60.570	55.282	3,399,527
2012-12-11	59.390	60.350	58.830	59.998	54.760	4,475,726
2012-12-10	59.810	60.110	57.340	57.710	52.671	2,827,189
2012-12-07	59.890	60.820	59.750	59.880	54.652	2,640,347
2012-12-06	59.940	60.260	59.320	59.680	54.469	1,618,357
2012-12-05	60.120	60.620	59.350	60.090	54.844	1,777,176
2012-12-04	60.510	60.600	59.520	59.920	54.688	2,096,416
2012-12-03	61.930	61.950	60.650	60.780	55.473	1,799,516
2012-11-30	61.510	62.210	61.000	61.860	56.459	2,455,505
2012-11-29	61.840	62.800	61.030	61.590	56.213	1,335,599
2012-11-28	60.860	61.770	60.000	61.730	56.340	1,421,367
2012-11-27	60.980	61.580	60.100	60.830	55.519	1,760,115
2012-11-26	60.340	61.480	60.110	60.940	55.619	2,227,620
2012-11-23	60.160	60.650	59.510	60.590	55.300	840,788
2012-11-21	59.270	60.450	58.690	60.020	54.780	1,870,594
2012-11-20	59.070	60.160	58.350	59.290	54.113	1,843,101
2012-11-19	59.040	59.290	58.030	58.300	53.210	1,525,368
2012-11-16	55.780	58.320	55.620	58.232	53.148	2,479,990
2012-11-15	55.630	55.950	54.960	55.880	51.001	1,723,921
2012-11-14	57.490	57.750	55.285	55.470	50.627	1,886,043
2012-11-13	57.390	57.940	57.050	57.190	52.078	1,594,335
2012-11-12	57.910	58.580	57.220	57.590	52.442	1,431,388
2012-11-09	56.160	58.610	56.000	57.740	52.579	2,760,866
2012-11-08	59.150	59.410	57.750	58.190	52.989	2,004,001
2012-11-07	59.840	60.000	58.140	58.900	53.635	2,641,041
2012-11-06	59.800	60.990	59.800	60.560	55.147	1,994,857
2012-11-05	58.820	59.910	58.300	59.870	54.519	1,687,947
2012-11-02	60.760	61.380	59.060	59.070	53.790	2,890,681
2012-11-01	59.110	59.890	58.960	59.680	54.346	2,002,775
2012-10-31	58.310	60.040	57.880	59.147	53.860	3,290,719
2012-10-26	58.950	60.000	56.020	59.060	53.781	13,241,550
2012-10-25	52.800	53.010	50.710	51.250	46.669	6,637,975
2012-10-24	54.430	54.430	52.250	52.270	47.598	2,764,151
2012-10-23	52.050	54.220	51.620	53.690	48.891	2,945,734
2012-10-22	52.230	53.410	51.880	52.360	47.680	2,440,496
2012-10-19	54.150	54.150	51.410	52.100	47.443	4,278,268
2012-10-18	54.200	55.720	53.610	54.280	49.428	3,845,305
2012-10-17	54.540	55.230	54.090	54.330	49.474	1,747,252
2012-10-16	54.610	55.020	54.100	54.660	49.774	1,655,705
2012-10-15	54.490	54.570	53.670	54.490	49.619	1,518,619
2012-10-12	53.580	54.540	53.310	54.250	49.401	1,801,065
2012-10-11	55.750	55.750	53.330	54.250	49.401	4,186,429
2012-10-10	55.470	56.140	55.120	55.280	50.339	3,508,668
2012-10-09	56.630	56.770	55.020	55.480	50.521	2,826,514
2012-10-08	57.800	58.060	56.350	56.800	51.723	1,880,598
2012-10-05	59.470	59.900	57.450	57.600	52.451	1,731,050
2012-10-04	58.620	59.420	58.090	58.520	53.289	2,108,562
2012-10-03	56.990	58.495	56.990	58.350	53.134	2,506,323
2012-10-02	57.350	57.770	56.170	56.665	51.600	2,357,560
2012-10-01	57.870	58.300	56.760	56.935	51.846	1,788,075
2012-09-28	58.100	58.590	57.480	57.840	52.670	2,332,685
2012-09-27	57.820	58.620	57.510	58.220	53.016	1,149,128
2012-09-26	58.200	58.480	57.030	57.650	52.497	1,992,446
2012-09-25	58.000	59.000	57.950	58.140	52.943	2,406,387

← NewerPage 59 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.