Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	14.154	14.196	13.829	13.989	25.025	2,102,810
2011-07-15	14.262	14.431	14.069	14.229	25.454	1,797,028
2011-07-14	14.488	14.535	14.074	14.206	25.412	1,831,063
2011-07-13	14.441	14.582	14.300	14.394	25.749	2,199,695
2011-07-12	14.248	14.535	14.083	14.375	25.715	3,559,620
2011-07-11	14.229	14.502	14.107	14.290	25.564	2,319,742
2011-07-08	14.055	14.427	13.906	14.427	25.808	1,847,905
2011-07-07	14.159	14.257	14.032	14.224	25.446	1,785,366
2011-07-06	14.074	14.107	13.895	14.050	25.135	1,609,603
2011-07-05	13.867	14.083	13.759	14.074	25.177	2,413,144
2011-07-01	13.618	13.933	13.585	13.891	24.849	1,136,539
2011-06-30	13.496	13.702	13.425	13.632	24.386	1,515,036
2011-06-29	13.406	13.547	13.195	13.444	24.050	1,704,932
2011-06-28	13.195	13.369	13.129	13.369	23.915	1,968,996
2011-06-27	13.152	13.453	13.101	13.115	23.461	3,188,570
2011-06-24	13.307	13.529	13.129	13.148	23.520	2,139,373
2011-06-23	13.044	13.336	12.851	13.303	23.797	2,404,799
2011-06-22	13.284	13.538	13.195	13.199	23.612	2,358,309
2011-06-21	12.903	13.340	12.787	13.298	23.789	3,721,710
2011-06-20	12.743	12.908	12.696	12.870	23.023	1,907,135
2011-06-17	12.875	12.875	12.691	12.710	22.737	2,007,991
2011-06-16	12.804	12.854	12.565	12.701	22.721	1,910,113
2011-06-15	12.898	12.997	12.720	12.804	22.906	2,276,595
2011-06-14	13.058	13.251	13.025	13.035	23.318	2,549,847
2011-06-13	12.729	13.021	12.720	12.922	23.116	2,399,018
2011-06-10	12.762	12.828	12.640	12.696	22.712	1,884,908
2011-06-09	12.748	12.917	12.668	12.847	22.981	1,727,292
2011-06-08	12.635	12.795	12.541	12.767	22.838	3,279,934
2011-06-07	12.936	12.983	12.640	12.644	22.620	2,812,753
2011-06-06	12.978	13.044	12.630	12.663	22.653	2,324,506
2011-06-03	12.992	13.195	12.917	12.992	23.242	2,281,551
2011-06-02	13.063	13.181	12.992	13.126	23.482	2,114,262
2011-06-01	13.021	13.307	12.901	13.072	23.385	3,924,872
2011-05-31	13.105	13.237	13.011	13.171	23.562	2,190,510
2011-05-27	12.875	13.143	12.851	13.021	23.293	1,561,062
2011-05-26	12.833	12.884	12.748	12.865	23.015	1,595,050
2011-05-25	12.847	12.917	12.762	12.851	22.990	1,440,615
2011-05-24	13.002	13.166	12.851	12.865	22.890	2,072,022
2011-05-23	12.814	13.124	12.630	12.955	23.049	2,797,532
2011-05-20	12.828	13.209	12.800	12.964	23.065	5,001,820
2011-05-19	12.574	12.856	12.555	12.816	22.802	3,873,176
2011-05-18	12.052	12.720	12.028	12.527	22.287	6,490,900
2011-05-17	11.732	12.052	11.732	12.019	21.384	3,487,495
2011-05-16	11.897	11.916	11.728	11.732	20.874	2,551,644
2011-05-13	11.920	12.038	11.831	11.836	21.058	2,397,196
2011-05-12	11.798	11.911	11.638	11.812	21.016	1,923,882
2011-05-11	11.902	11.953	11.681	11.793	20.982	1,949,399
2011-05-10	11.991	12.024	11.883	11.920	21.208	1,748,295
2011-05-09	11.883	12.007	11.793	11.944	21.250	2,666,761
2011-05-06	11.784	11.977	11.699	11.878	21.133	3,314,016
2011-05-05	11.549	11.775	11.408	11.629	20.689	1,783,105
2011-05-04	11.728	11.826	11.615	11.624	20.681	3,086,153
2011-05-03	11.911	11.967	11.633	11.746	20.899	2,331,604
2011-05-02	12.038	12.043	11.850	11.930	21.225	2,586,816
2011-04-29	11.601	12.043	11.502	11.765	20.932	6,147,780
2011-04-28	11.445	11.634	11.356	11.605	20.648	3,464,570
2011-04-27	11.469	11.544	11.380	11.403	20.288	4,068,911
2011-04-26	11.525	11.525	11.389	11.464	20.397	2,998,735
2011-04-25	11.215	11.568	11.206	11.464	20.397	3,755,745
2011-04-21	11.121	11.281	11.041	11.210	19.945	1,885,022

← NewerPage 65 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.