Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	11.060	11.234	11.003	11.093	19.736	2,022,463
2011-04-19	10.989	11.046	10.825	10.952	19.485	2,464,890
2011-04-18	11.050	11.154	10.938	11.008	19.585	3,103,424
2011-04-15	11.154	11.231	11.027	11.126	19.794	2,565,697
2011-04-14	11.210	11.271	10.966	11.121	19.786	3,126,729
2011-04-13	11.417	11.445	11.149	11.281	20.070	2,682,399
2011-04-12	11.455	11.474	11.295	11.384	20.254	3,986,138
2011-04-11	11.869	11.963	11.474	11.530	20.514	7,334,890
2011-04-08	11.958	12.108	11.497	11.897	21.166	20,887,985
2011-04-07	10.528	10.627	10.397	10.533	18.740	3,217,392
2011-04-06	10.759	10.782	10.467	10.571	18.807	2,853,565
2011-04-05	11.050	11.074	10.679	10.684	19.008	4,983,663
2011-04-04	10.514	10.580	10.345	10.547	18.765	1,772,763
2011-04-01	10.693	10.759	10.416	10.467	18.623	2,596,002
2011-03-31	10.655	10.733	10.547	10.655	18.958	2,630,282
2011-03-30	10.444	10.740	10.369	10.735	19.100	3,140,007
2011-03-29	10.185	10.369	10.124	10.340	18.397	2,277,317
2011-03-28	10.340	10.350	10.105	10.166	18.088	2,822,296
2011-03-25	10.331	10.496	10.237	10.265	18.263	2,231,384
2011-03-24	10.166	10.331	10.124	10.279	18.288	1,753,689
2011-03-23	10.101	10.180	10.006	10.124	18.012	2,852,703
2011-03-22	10.157	10.213	10.110	10.145	18.050	3,610,300
2011-03-21	10.185	10.331	10.133	10.157	18.071	3,347,835
2011-03-18	10.237	10.242	10.024	10.025	17.837	4,216,110
2011-03-17	10.223	10.242	10.101	10.129	18.021	4,542,271
2011-03-16	10.091	10.232	10.044	10.105	17.979	6,849,315
2011-03-15	9.908	10.265	9.823	10.199	18.146	4,536,596
2011-03-14	10.176	10.251	10.063	10.204	18.155	3,816,130
2011-03-11	10.025	10.303	9.983	10.251	18.238	3,504,088
2011-03-10	9.974	10.115	9.785	10.096	17.962	4,456,159
2011-03-09	10.209	10.242	10.006	10.086	17.945	3,802,488
2011-03-08	10.098	10.246	9.950	10.157	17.946	6,291,040
2011-03-07	9.734	9.898	9.673	9.875	17.448	5,436,060
2011-03-04	9.461	9.776	9.456	9.771	17.265	5,268,865
2011-03-03	9.461	9.546	9.407	9.499	16.783	4,482,873
2011-03-02	9.231	9.438	9.221	9.358	16.534	5,442,475
2011-03-01	9.414	9.442	9.226	9.260	16.362	3,069,808
2011-02-28	9.470	9.480	9.329	9.339	16.501	3,371,897
2011-02-25	9.555	9.555	9.353	9.470	16.733	3,399,391
2011-02-24	9.616	9.673	9.386	9.532	16.841	3,705,936
2011-02-23	9.583	9.710	9.461	9.555	16.883	3,774,525
2011-02-22	9.781	9.875	9.550	9.574	16.916	3,694,876
2011-02-18	9.880	9.931	9.804	9.856	17.415	3,402,148
2011-02-17	9.988	9.998	9.870	9.880	17.456	3,182,027
2011-02-16	10.298	10.298	9.964	9.964	17.606	4,214,644
2011-02-15	10.218	10.336	10.162	10.209	18.038	4,755,915
2011-02-14	10.171	10.387	10.025	10.199	18.021	6,682,220
2011-02-11	10.312	10.387	9.870	10.021	17.705	23,723,297
2011-02-10	11.920	12.179	11.840	12.080	21.345	3,036,103
2011-02-09	12.170	12.245	11.864	11.958	21.129	2,033,259
2011-02-08	11.911	12.252	11.864	12.217	21.585	3,064,527
2011-02-07	11.939	12.028	11.840	11.897	21.020	1,872,236
2011-02-04	11.756	11.977	11.699	11.873	20.979	1,582,841
2011-02-03	11.920	11.958	11.709	11.746	20.755	1,488,499
2011-02-02	11.845	11.981	11.800	11.864	20.962	1,444,491
2011-02-01	11.906	12.101	11.845	11.906	21.037	1,627,394
2011-01-31	11.746	11.859	11.530	11.831	20.904	2,063,613
2011-01-28	11.920	11.930	11.650	11.746	20.755	2,101,326
2011-01-27	11.986	12.132	11.859	11.939	21.095	1,856,791
2011-01-26	12.108	12.108	11.873	11.916	21.054	2,333,761

← NewerPage 66 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.