Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	28.790	29.910	28.760	29.250	26.444	4,891,226
2012-01-05	28.900	28.920	28.260	28.770	26.010	3,828,611
2012-01-04	29.460	29.660	28.500	29.030	26.245	3,447,150
2012-01-03	29.750	30.190	29.500	29.660	26.815	3,564,942
2011-12-30	29.370	29.480	28.880	29.020	26.236	2,462,848
2011-12-29	29.730	29.730	29.000	29.340	26.525	2,363,617
2011-12-28	30.270	30.400	29.210	29.550	26.715	3,636,769
2011-12-27	29.970	30.420	29.380	30.070	27.185	2,758,958
2011-12-23	29.440	30.080	29.210	30.040	27.158	3,769,077
2011-12-22	28.000	29.320	27.930	29.150	26.354	5,028,961
2011-12-21	27.380	28.300	27.280	27.890	25.215	5,279,067
2011-12-20	13.134	13.486	13.134	13.425	24.274	1,864,798
2011-12-19	13.246	13.284	12.917	12.964	23.441	1,708,478
2011-12-16	13.044	13.275	12.974	13.157	23.790	2,547,341
2011-12-15	13.011	13.077	12.842	12.974	23.458	2,302,420
2011-12-14	13.129	13.129	12.639	12.870	23.271	2,130,773
2011-12-13	13.467	13.552	13.079	13.134	23.747	1,662,022
2011-12-12	13.307	13.383	13.218	13.369	24.172	2,077,133
2011-12-09	13.204	13.557	13.181	13.402	24.232	1,738,726
2011-12-08	13.312	13.590	13.030	13.185	23.841	2,646,956
2011-12-07	13.481	13.891	13.277	13.735	24.835	2,015,030
2011-12-06	13.637	13.639	13.458	13.547	24.495	1,662,838
2011-12-05	13.416	13.792	13.279	13.599	24.589	1,730,228
2011-12-02	13.256	13.580	13.190	13.213	23.892	2,091,498
2011-12-01	13.157	13.402	13.054	13.181	23.832	1,729,480
2011-11-30	13.181	13.256	12.974	13.079	23.649	2,016,741
2011-11-29	12.706	13.011	12.588	12.875	23.280	1,656,206
2011-11-28	12.588	12.729	12.297	12.668	22.905	1,852,410
2011-11-25	12.108	12.435	12.080	12.278	22.200	857,379
2011-11-23	12.480	12.480	12.085	12.155	21.979	2,151,426
2011-11-22	12.508	12.626	12.078	12.602	22.786	3,075,392
2011-11-21	12.743	12.789	12.433	12.649	22.871	2,634,604
2011-11-18	12.757	13.119	12.689	12.913	23.348	2,494,514
2011-11-17	13.119	13.119	12.518	12.701	22.965	1,734,870
2011-11-16	13.101	13.472	12.988	13.101	23.688	1,421,316
2011-11-15	12.992	13.307	12.903	13.251	23.833	1,526,151
2011-11-14	13.082	13.162	12.969	13.058	23.486	751,545
2011-11-11	13.058	13.232	12.842	13.157	23.664	1,081,577
2011-11-10	12.847	13.039	12.696	12.917	23.233	1,831,095
2011-11-09	13.049	13.063	12.560	12.706	22.852	2,321,248
2011-11-08	13.293	13.500	13.077	13.270	23.867	2,136,031
2011-11-07	13.218	13.608	13.138	13.561	24.391	2,138,660
2011-11-04	13.091	13.364	12.945	13.340	23.994	1,218,024
2011-11-03	13.058	13.284	12.875	13.232	23.799	1,516,292
2011-11-02	12.870	13.190	12.856	12.983	23.351	2,381,945
2011-11-01	12.047	12.938	11.963	12.875	23.157	3,791,524
2011-10-31	12.696	12.755	12.240	12.348	22.209	3,150,499
2011-10-28	13.195	13.618	12.607	12.828	23.072	5,362,645
2011-10-27	13.397	13.825	13.383	13.679	24.603	2,920,973
2011-10-26	13.199	13.336	12.861	13.246	23.825	1,827,064
2011-10-25	13.444	13.470	13.044	13.157	23.664	3,180,842
2011-10-24	13.082	13.637	13.082	13.571	24.408	2,007,367
2011-10-21	12.903	13.143	12.865	13.082	23.529	1,573,316
2011-10-20	12.889	12.983	12.546	12.790	23.004	1,940,564
2011-10-19	13.162	13.246	12.790	12.865	23.140	1,311,545
2011-10-18	13.072	13.221	12.790	13.166	23.681	1,657,492
2011-10-17	13.049	13.242	12.889	13.063	23.495	1,875,138
2011-10-14	13.430	13.510	13.002	13.171	23.689	2,047,652
2011-10-13	13.181	13.331	13.002	13.270	23.867	1,900,070
2011-10-12	13.369	13.449	13.162	13.275	23.875	2,782,641

← NewerPage 63 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.