Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	46.190	46.350	44.640	46.210	41.975	2,552,482
2012-06-27	46.720	47.440	46.070	46.610	42.339	2,287,289
2012-06-26	46.500	47.090	45.940	46.400	42.148	2,548,533
2012-06-25	47.860	47.860	46.060	46.250	42.012	3,010,888
2012-06-22	47.700	48.380	47.630	48.030	43.628	4,124,556
2012-06-21	48.140	48.810	47.580	47.830	43.447	3,601,790
2012-06-20	48.560	48.940	46.620	47.950	43.556	5,161,838
2012-06-19	48.700	49.632	48.200	48.490	44.046	6,189,941
2012-06-18	49.950	50.660	49.440	49.960	45.382	4,508,166
2012-06-15	47.530	50.230	47.310	50.050	45.463	6,173,396
2012-06-14	47.440	47.750	46.870	47.530	43.174	3,302,134
2012-06-13	47.560	47.990	46.540	47.430	43.083	6,498,972
2012-06-12	48.250	49.120	47.910	48.730	44.264	3,528,203
2012-06-11	48.500	48.790	47.521	48.020	43.619	3,978,941
2012-06-08	46.250	48.060	45.850	47.850	43.465	3,687,499
2012-06-07	47.400	47.780	45.930	46.030	41.812	3,461,522
2012-06-06	45.590	46.960	45.540	46.690	42.411	2,392,526
2012-06-05	44.580	45.420	44.280	45.180	41.040	2,754,632
2012-06-04	44.640	45.430	43.912	44.930	40.813	3,682,664
2012-06-01	45.170	45.870	43.950	44.650	40.558	4,992,986
2012-05-31	45.360	46.490	44.590	45.890	41.685	5,920,082
2012-05-30	45.030	46.340	44.040	45.460	41.294	4,456,044
2012-05-29	45.570	45.780	44.450	45.300	41.149	2,274,559
2012-05-25	45.410	45.550	44.460	44.890	40.776	2,830,462
2012-05-24	45.680	45.840	44.950	45.250	41.021	4,615,308
2012-05-23	42.670	46.070	42.300	45.610	41.348	8,992,158
2012-05-22	42.500	43.205	42.280	42.710	38.719	2,874,695
2012-05-21	40.830	42.470	40.530	42.350	38.392	2,918,718
2012-05-18	41.350	41.570	40.570	40.720	36.915	4,427,084
2012-05-17	42.950	43.010	40.995	41.100	37.259	4,220,054
2012-05-16	41.880	43.220	41.710	43.010	38.991	5,665,837
2012-05-15	40.800	42.315	40.800	41.680	37.785	4,019,021
2012-05-14	40.830	42.070	40.630	41.400	37.531	3,611,650
2012-05-11	40.810	41.445	40.360	41.110	37.268	3,310,064
2012-05-10	41.000	41.540	40.290	40.910	37.087	3,673,363
2012-05-09	40.490	41.740	40.090	41.140	37.296	3,562,009
2012-05-08	40.770	41.130	39.950	41.100	37.259	4,098,304
2012-05-07	41.070	41.380	40.500	40.900	37.078	4,814,119
2012-05-04	41.020	41.520	40.830	40.980	37.150	3,604,176
2012-05-03	42.460	42.460	41.260	41.430	37.558	6,038,254
2012-05-02	41.690	42.730	41.280	42.450	38.483	4,090,908
2012-05-01	40.850	42.670	40.700	41.640	37.749	8,152,038
2012-04-30	40.080	43.920	39.900	42.650	38.664	12,950,220
2012-04-27	39.190	43.000	39.000	40.310	36.543	24,788,289
2012-04-26	32.360	32.880	31.570	32.630	29.581	5,905,268
2012-04-25	31.700	32.360	31.435	32.320	29.300	3,147,480
2012-04-24	31.510	31.750	31.160	31.540	28.593	2,313,326
2012-04-23	31.770	31.830	30.990	31.390	28.457	2,375,201
2012-04-20	31.750	31.980	31.610	31.940	28.955	3,464,358
2012-04-19	31.350	31.980	31.330	31.550	28.602	3,206,784
2012-04-18	31.200	31.820	31.100	31.490	28.547	3,395,759
2012-04-17	31.190	31.600	31.130	31.180	28.266	2,814,415
2012-04-16	31.950	31.950	30.970	31.210	28.293	2,821,324
2012-04-13	32.020	32.270	31.760	31.805	28.833	2,783,068
2012-04-12	32.000	32.330	31.810	32.020	29.028	3,586,028
2012-04-11	32.140	32.490	31.810	31.890	28.910	3,045,124
2012-04-10	32.370	32.845	31.625	31.710	28.747	3,518,726
2012-04-09	32.430	32.540	32.180	32.350	29.327	2,047,204
2012-04-05	32.320	32.950	32.220	32.900	29.826	2,310,069
2012-04-04	33.030	33.030	31.980	32.320	29.300	3,932,562

← NewerPage 61 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.