Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	58.760	59.000	57.570	58.560	53.326	3,197,127
2012-09-21	58.980	60.290	58.930	59.370	54.063	5,994,266
2012-09-20	55.890	57.180	55.700	57.090	51.987	2,290,429
2012-09-19	54.810	56.370	54.710	56.160	51.140	2,779,780
2012-09-18	55.090	55.500	54.450	54.810	49.911	1,408,478
2012-09-17	55.630	55.790	54.410	54.990	50.075	2,112,560
2012-09-14	55.590	57.000	55.570	55.880	50.885	2,431,433
2012-09-13	54.020	55.820	53.550	55.572	50.605	2,754,354
2012-09-12	54.000	55.060	53.740	54.220	49.374	2,731,969
2012-09-11	52.590	54.000	52.030	53.790	48.982	3,875,523
2012-09-10	53.890	54.240	52.700	52.750	48.035	2,576,018
2012-09-07	53.630	54.350	53.400	54.110	49.273	2,445,488
2012-09-06	52.550	54.090	52.330	53.380	48.609	2,631,169
2012-09-05	51.660	52.390	51.070	52.100	47.443	1,815,983
2012-09-04	51.360	52.390	51.050	51.990	47.343	1,840,500
2012-08-31	51.970	52.108	50.470	51.360	46.769	2,960,849
2012-08-30	52.570	52.860	51.440	51.480	46.878	1,592,534
2012-08-29	52.860	53.280	52.210	52.860	48.135	1,357,800
2012-08-28	52.260	53.150	52.080	52.880	48.153	1,986,975
2012-08-27	53.070	53.355	51.840	52.180	47.516	2,056,233
2012-08-24	52.020	53.680	51.640	53.060	48.317	2,978,513
2012-08-23	51.500	52.490	51.000	52.420	47.616	3,071,138
2012-08-22	51.360	51.870	50.660	51.720	46.980	2,110,057
2012-08-21	52.350	52.810	51.330	51.610	46.880	2,568,062
2012-08-20	51.500	52.680	50.991	52.440	47.634	3,610,795
2012-08-17	52.360	53.550	51.525	51.620	46.889	3,233,001
2012-08-16	52.670	52.830	51.840	52.220	47.434	3,297,762
2012-08-15	52.450	53.360	51.970	52.910	48.061	2,329,808
2012-08-14	53.290	53.600	52.120	52.310	47.516	3,274,324
2012-08-13	55.020	55.030	53.080	53.830	48.897	3,130,247
2012-08-10	55.920	55.990	53.560	54.440	49.451	3,323,284
2012-08-09	56.290	56.780	55.760	55.960	50.832	2,093,195
2012-08-08	56.630	58.150	54.630	56.140	50.995	7,823,263
2012-08-07	58.790	59.500	58.440	58.870	53.475	4,814,989
2012-08-06	57.770	58.610	57.170	58.420	53.066	2,459,430
2012-08-03	57.210	58.800	57.010	57.450	52.185	2,925,018
2012-08-02	56.050	56.950	55.480	56.800	51.595	2,019,057
2012-08-01	57.350	57.400	56.030	56.400	51.231	2,297,561
2012-07-31	55.640	57.490	55.250	56.990	51.767	4,443,600
2012-07-30	54.900	56.680	54.670	56.120	50.977	5,274,353
2012-07-27	53.680	58.395	53.660	54.900	49.869	17,455,510
2012-07-26	45.090	45.940	43.560	45.710	41.521	6,510,820
2012-07-25	45.670	46.410	43.750	44.250	40.195	5,102,706
2012-07-24	46.520	47.080	45.820	46.320	42.075	3,246,906
2012-07-23	46.190	46.625	44.700	46.380	42.130	2,791,735
2012-07-20	47.410	47.820	46.660	47.100	42.784	2,453,907
2012-07-19	46.690	48.790	46.470	47.565	43.206	3,406,546
2012-07-18	45.280	46.800	45.080	46.550	42.284	2,860,561
2012-07-17	45.700	46.450	44.620	45.930	41.721	2,762,496
2012-07-16	45.370	45.798	44.510	45.220	41.076	2,686,449
2012-07-13	44.310	45.910	43.440	45.670	41.485	2,831,938
2012-07-12	44.990	45.120	43.600	44.060	40.022	4,371,017
2012-07-11	45.850	46.230	45.090	45.610	41.430	2,343,063
2012-07-10	48.010	48.580	45.290	45.720	41.530	4,956,744
2012-07-09	47.760	47.860	47.040	47.470	43.120	1,832,978
2012-07-06	48.150	48.700	47.020	47.720	43.347	2,075,076
2012-07-05	48.430	49.230	48.310	48.330	43.901	2,021,102
2012-07-03	49.100	49.360	48.040	48.670	44.210	1,692,761
2012-07-02	48.220	49.520	48.080	49.190	44.682	3,526,989
2012-06-29	47.400	48.520	47.260	48.070	43.665	3,498,857

← NewerPage 60 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.