Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	33.380	33.620	33.060	33.250	30.143	2,673,876
2012-04-02	33.250	33.625	32.850	33.330	30.215	3,415,782
2012-03-30	33.470	33.735	33.230	33.440	30.315	4,866,578
2012-03-29	32.450	33.370	32.350	33.250	30.143	6,509,131
2012-03-28	34.000	34.170	32.260	32.540	29.499	12,867,100
2012-03-27	34.250	34.650	34.080	34.120	30.932	5,975,623
2012-03-26	34.450	35.570	34.390	35.440	32.128	3,301,073
2012-03-23	34.140	34.220	33.660	34.140	30.950	1,743,978
2012-03-22	33.670	34.380	33.540	34.220	31.022	1,819,880
2012-03-21	33.700	34.200	33.700	34.010	30.832	1,297,373
2012-03-20	33.980	34.020	33.580	33.810	30.650	1,697,439
2012-03-19	33.500	34.290	33.360	34.155	30.963	2,242,899
2012-03-16	33.170	33.745	33.170	33.610	30.469	3,489,253
2012-03-15	32.360	33.410	32.305	33.270	30.161	3,218,306
2012-03-14	32.390	32.710	32.190	32.410	29.381	2,502,924
2012-03-13	32.300	32.640	32.040	32.530	29.490	2,558,756
2012-03-12	31.960	32.170	31.770	32.090	29.091	3,405,782
2012-03-09	32.410	32.440	31.430	31.710	28.747	6,208,824
2012-03-08	33.010	33.030	31.940	32.320	29.300	5,195,809
2012-03-07	32.680	33.110	32.140	32.890	29.735	3,541,362
2012-03-06	32.990	33.360	32.720	32.770	29.626	3,867,940
2012-03-05	33.380	33.540	33.030	33.390	30.187	2,780,678
2012-03-02	33.830	34.290	33.500	33.640	30.413	2,542,432
2012-03-01	33.960	34.470	33.960	34.070	30.802	3,673,323
2012-02-29	33.740	34.240	33.515	34.050	30.784	3,371,662
2012-02-28	33.370	34.400	33.300	33.790	30.549	3,953,338
2012-02-27	32.810	33.410	32.760	33.140	29.961	3,288,578
2012-02-24	33.260	33.380	32.910	32.970	29.807	2,324,097
2012-02-23	33.070	33.560	32.830	33.250	30.060	2,547,672
2012-02-22	33.130	33.440	32.950	33.010	29.843	1,367,351
2012-02-21	33.180	33.320	32.830	33.020	29.852	3,282,453
2012-02-17	33.330	33.520	32.975	33.070	29.898	2,278,988
2012-02-16	33.700	34.006	32.870	33.270	30.078	4,108,316
2012-02-15	33.860	34.120	33.250	33.420	30.214	3,422,912
2012-02-14	34.360	34.750	33.700	33.920	30.666	3,924,584
2012-02-13	33.800	34.489	33.695	34.410	31.109	3,428,407
2012-02-10	31.910	33.670	31.860	33.540	30.323	7,129,062
2012-02-09	33.420	34.230	32.240	34.160	30.883	8,260,376
2012-02-08	33.750	34.120	33.371	33.650	30.422	4,155,502
2012-02-07	33.360	34.070	33.130	34.040	30.775	3,557,743
2012-02-06	34.010	34.110	33.420	33.570	30.350	3,421,484
2012-02-03	33.400	34.250	32.890	34.220	30.937	4,274,044
2012-02-02	32.920	33.230	32.800	33.020	29.852	2,175,215
2012-02-01	32.430	33.060	32.210	32.930	29.771	3,499,404
2012-01-31	32.070	32.440	31.790	32.370	29.265	4,042,205
2012-01-30	31.580	32.070	31.300	31.990	28.921	4,119,149
2012-01-27	31.090	32.160	31.010	31.800	28.749	4,695,139
2012-01-26	31.410	31.580	30.940	31.110	28.126	2,365,586
2012-01-25	31.440	31.590	31.070	31.220	28.225	2,677,123
2012-01-24	30.760	31.530	30.330	31.400	28.388	2,783,479
2012-01-23	31.150	31.620	30.850	30.910	27.945	3,679,082
2012-01-20	31.250	31.410	30.665	31.040	28.062	3,131,718
2012-01-19	31.180	31.430	30.670	31.330	28.325	4,779,139
2012-01-18	29.330	31.250	29.042	30.880	27.918	7,261,703
2012-01-17	28.880	29.710	28.870	29.690	26.842	4,236,545
2012-01-13	28.700	28.740	28.020	28.670	25.920	3,684,136
2012-01-12	29.310	29.510	28.590	28.870	26.101	2,924,420
2012-01-11	29.210	29.700	28.840	29.310	26.498	3,199,253
2012-01-10	28.780	29.550	28.780	29.500	26.670	3,227,145
2012-01-09	29.580	29.750	28.380	28.630	25.884	4,720,283

← NewerPage 62 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.