Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	13.101	13.420	12.913	13.275	23.875	1,563,091
2011-10-10	12.880	13.279	12.870	13.148	23.647	1,673,556
2011-10-07	12.814	12.865	12.532	12.687	22.818	1,567,313
2011-10-06	12.217	12.795	12.050	12.767	22.962	2,641,740
2011-10-05	11.859	12.259	11.577	12.193	21.930	3,281,509
2011-10-04	11.408	11.873	11.215	11.850	21.313	4,669,915
2011-10-03	12.038	12.146	11.408	11.431	20.560	4,393,113
2011-09-30	12.579	12.583	12.104	12.108	21.778	3,270,792
2011-09-29	13.594	13.641	12.400	12.743	22.920	3,614,620
2011-09-28	13.646	13.876	13.369	13.430	24.155	2,361,944
2011-09-27	13.754	13.886	13.397	13.594	24.451	2,844,561
2011-09-26	13.279	13.425	12.767	13.373	24.053	3,120,612
2011-09-23	12.423	12.861	12.344	12.776	22.979	2,528,856
2011-09-22	13.096	13.096	12.264	12.499	22.480	4,270,899
2011-09-21	13.529	13.801	13.246	13.270	23.867	2,991,679
2011-09-20	13.599	13.782	13.307	13.576	24.417	3,096,007
2011-09-19	13.745	13.801	13.444	13.538	24.349	2,939,648
2011-09-16	13.938	14.083	13.801	13.919	25.034	2,409,997
2011-09-15	14.107	14.121	13.848	13.891	24.983	1,920,184
2011-09-14	13.909	14.102	13.519	13.971	25.127	2,676,163
2011-09-13	13.980	14.105	13.872	14.003	25.186	1,690,839
2011-09-12	13.463	13.952	13.387	13.938	25.068	2,094,593
2011-09-09	14.032	14.206	13.604	13.698	24.637	2,429,574
2011-09-08	14.253	14.450	14.046	14.107	25.372	1,677,477
2011-09-07	14.229	14.483	14.116	14.316	25.749	2,271,655
2011-09-06	13.481	13.999	13.392	13.999	25.178	2,072,361
2011-09-02	13.731	14.036	13.637	13.750	24.730	4,109,349
2011-09-01	14.290	14.549	14.168	14.201	25.542	2,084,888
2011-08-31	14.201	14.455	14.060	14.253	25.635	2,080,530
2011-08-30	13.750	14.224	13.750	14.102	25.364	2,946,938
2011-08-29	13.307	13.782	13.303	13.759	24.747	4,439,395
2011-08-26	12.767	13.251	12.513	13.181	23.706	3,064,587
2011-08-25	13.063	13.181	12.748	12.804	23.030	4,763,625
2011-08-24	12.917	13.068	12.682	13.044	23.461	1,706,832
2011-08-23	12.621	13.021	12.438	12.997	23.251	2,460,365
2011-08-22	12.687	12.870	12.579	12.602	22.544	2,464,696
2011-08-19	12.325	12.823	12.325	12.475	22.317	2,600,231
2011-08-18	13.303	13.369	12.527	12.720	22.754	2,778,449
2011-08-17	13.829	13.947	13.293	13.599	24.327	2,624,982
2011-08-16	13.792	13.865	13.585	13.797	24.681	2,124,629
2011-08-15	13.613	13.975	13.594	13.931	24.920	2,388,106
2011-08-12	13.430	13.634	13.256	13.529	24.201	1,362,864
2011-08-11	12.964	13.524	12.771	13.369	23.915	2,563,158
2011-08-10	13.072	13.260	12.743	12.908	23.091	2,729,213
2011-08-09	12.710	13.322	12.503	13.312	23.814	3,605,239
2011-08-08	13.058	13.284	12.456	12.593	22.527	3,911,207
2011-08-05	13.844	13.905	13.150	13.439	24.041	4,669,790
2011-08-04	14.192	14.248	13.576	13.576	24.285	3,833,541
2011-08-03	14.314	14.427	13.965	14.408	25.774	2,668,940
2011-08-02	14.643	14.890	14.309	14.318	25.614	2,739,097
2011-08-01	14.902	14.977	14.497	14.765	26.413	3,453,332
2011-07-29	14.347	15.466	14.065	14.902	26.657	7,711,445
2011-07-28	13.956	13.975	13.449	13.632	24.386	3,341,468
2011-07-27	14.422	14.544	13.982	13.994	25.034	1,812,614
2011-07-26	14.187	14.544	14.168	14.384	25.732	2,189,642
2011-07-25	14.074	14.370	14.060	14.187	25.379	1,449,360
2011-07-22	14.154	14.295	14.046	14.130	25.278	1,786,833
2011-07-21	13.858	14.389	13.759	14.128	25.274	2,154,866
2011-07-20	14.239	14.300	14.013	14.060	25.152	2,073,171
2011-07-19	14.126	14.389	14.074	14.257	25.505	3,629,921

← NewerPage 64 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.