Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	12.202	12.207	11.972	12.113	21.403	1,232,338
2011-01-24	12.235	12.273	12.071	12.217	21.585	3,045,039
2011-01-21	12.499	12.560	12.179	12.217	21.585	2,799,850
2011-01-20	12.362	12.565	12.235	12.362	21.843	1,547,024
2011-01-19	12.470	12.588	12.311	12.386	21.885	2,514,672
2011-01-18	12.833	12.889	12.409	12.550	22.175	2,609,787
2011-01-14	12.673	12.840	12.532	12.837	22.682	2,718,076
2011-01-13	12.499	13.124	12.391	12.753	22.533	4,931,138
2011-01-12	12.442	12.555	12.278	12.532	22.142	3,462,586
2011-01-11	12.071	12.395	11.981	12.395	21.901	4,301,640
2011-01-10	11.986	12.019	11.850	11.996	21.195	1,802,816
2011-01-07	11.854	12.066	11.779	12.047	21.286	2,192,779
2011-01-06	11.953	11.967	11.662	11.803	20.854	2,088,036
2011-01-05	11.652	12.155	11.591	11.958	21.129	5,171,450
2011-01-04	11.751	11.812	11.474	11.483	20.289	3,970,982
2011-01-03	11.826	11.869	11.173	11.657	20.597	5,878,380
2010-12-31	11.902	11.911	11.704	11.798	20.846	1,020,469
2010-12-30	12.005	12.026	11.681	11.887	21.004	1,389,757
2010-12-29	11.986	12.104	11.967	12.028	21.253	1,105,639
2010-12-28	12.028	12.120	11.967	11.981	21.170	1,388,935
2010-12-27	12.339	12.348	11.967	12.024	21.245	1,762,298
2010-12-23	12.489	12.541	12.254	12.381	21.876	1,128,883
2010-12-22	12.771	12.823	12.456	12.518	22.117	1,481,113
2010-12-21	12.710	12.945	12.710	12.786	22.591	1,926,268
2010-12-20	12.626	12.724	12.376	12.649	22.350	2,308,827
2010-12-17	12.391	12.621	12.259	12.616	22.292	4,346,701
2010-12-16	12.165	12.311	12.057	12.217	21.585	1,541,069
2010-12-15	12.071	12.344	11.979	12.080	21.345	2,916,365
2010-12-14	12.301	12.339	11.972	12.021	21.241	2,905,440
2010-12-13	12.974	12.978	12.287	12.287	21.710	2,948,731
2010-12-10	12.837	12.908	12.701	12.903	22.799	1,261,622
2010-12-09	12.757	12.795	12.593	12.776	22.574	1,401,506
2010-12-08	12.640	12.720	12.550	12.701	22.441	824,905
2010-12-07	12.908	12.978	12.633	12.663	22.375	1,263,442
2010-12-06	12.710	12.809	12.644	12.787	22.593	1,510,920
2010-12-03	12.659	12.865	12.649	12.720	22.474	1,339,738
2010-12-02	12.612	12.734	12.536	12.677	22.400	1,651,162
2010-12-01	12.771	12.978	12.576	12.597	22.258	2,034,561
2010-11-30	12.442	12.494	12.344	12.381	21.876	2,435,984
2010-11-29	12.273	12.682	12.264	12.593	22.250	2,623,623
2010-11-26	12.235	12.475	12.198	12.466	22.026	1,087,006
2010-11-24	12.038	12.367	12.038	12.329	21.785	1,772,293
2010-11-23	12.052	12.057	11.770	11.925	21.070	2,138,607
2010-11-22	12.123	12.264	11.944	12.165	21.494	2,310,194
2010-11-19	12.423	12.489	12.221	12.325	21.777	1,425,376
2010-11-18	12.367	12.616	12.339	12.438	21.976	2,159,399
2010-11-17	12.014	12.282	11.967	12.254	21.652	1,659,151
2010-11-16	11.972	12.170	11.930	11.991	21.187	3,353,563
2010-11-15	12.630	12.691	12.075	12.141	21.329	3,054,127
2010-11-12	12.757	12.823	12.395	12.536	22.023	1,889,464
2010-11-11	12.748	12.903	12.602	12.847	22.568	988,504
2010-11-10	12.837	12.936	12.673	12.913	22.684	1,130,663
2010-11-09	13.256	13.331	12.767	12.861	22.593	2,416,331
2010-11-08	12.795	13.176	12.724	13.176	23.146	3,334,132
2010-11-05	12.856	13.082	12.786	12.837	22.551	4,172,351
2010-11-04	13.613	13.618	12.522	12.776	22.444	6,803,920
2010-11-03	13.481	13.496	13.246	13.486	23.691	2,173,178
2010-11-02	13.604	13.608	13.416	13.491	23.700	1,393,136
2010-11-01	13.627	13.754	13.303	13.420	23.576	1,829,848
2010-10-29	13.660	13.801	13.213	13.613	23.914	4,517,702

← NewerPage 67 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.