Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	13.872	13.872	13.383	13.702	24.071	4,226,201
2010-10-27	13.171	13.660	13.166	13.637	23.956	3,314,282
2010-10-26	13.420	13.548	13.101	13.303	23.369	2,557,005
2010-10-25	13.444	13.811	13.289	13.444	23.617	1,980,318
2010-10-22	13.166	13.477	13.096	13.298	23.361	1,804,116
2010-10-21	12.931	13.312	12.931	13.115	23.039	1,918,880
2010-10-20	12.739	12.894	12.659	12.771	22.436	1,754,634
2010-10-19	12.781	12.856	12.470	12.626	22.180	1,916,266
2010-10-18	13.049	13.096	12.856	12.909	22.677	2,483,027
2010-10-15	13.129	13.298	12.931	13.082	22.981	2,819,802
2010-10-14	13.303	13.326	12.884	13.025	22.882	1,778,136
2010-10-13	13.209	13.425	13.143	13.303	23.369	1,537,618
2010-10-12	13.383	13.383	12.818	13.124	23.055	3,309,066
2010-10-11	13.317	13.660	13.317	13.402	23.543	1,891,421
2010-10-08	12.969	13.331	12.955	13.303	23.369	2,254,344
2010-10-07	13.162	13.340	13.002	13.289	23.344	2,282,120
2010-10-06	13.270	13.317	12.865	13.025	22.882	1,657,585
2010-10-05	12.960	13.369	12.927	13.307	23.377	1,989,486
2010-10-04	13.072	13.072	12.687	12.776	22.444	2,241,304
2010-10-01	13.472	13.472	12.880	13.030	22.890	3,654,058
2010-09-30	13.547	13.674	13.134	13.275	23.320	2,668,713
2010-09-29	13.566	13.780	13.312	13.359	23.468	3,038,535
2010-09-28	13.900	13.989	13.491	13.641	23.964	3,027,080
2010-09-27	13.764	13.905	13.543	13.773	24.195	2,295,321
2010-09-24	13.458	14.036	13.453	13.938	24.484	2,873,978
2010-09-23	13.279	13.510	13.185	13.312	23.386	2,107,440
2010-09-22	13.307	13.627	13.279	13.355	23.460	2,278,606
2010-09-21	13.576	13.604	13.364	13.472	23.667	3,237,005
2010-09-20	13.242	13.618	13.181	13.566	23.832	4,042,190
2010-09-17	13.143	13.590	13.124	13.524	23.757	5,325,220
2010-09-16	12.527	13.030	12.475	13.021	22.874	3,016,915
2010-09-15	12.522	12.649	12.348	12.536	22.023	1,779,594
2010-09-14	12.376	12.668	12.311	12.621	22.171	2,096,804
2010-09-13	12.301	12.485	12.254	12.461	21.891	1,971,394
2010-09-10	12.061	12.391	11.949	12.160	21.362	1,884,144
2010-09-09	11.963	12.127	11.798	12.010	21.098	2,105,295
2010-09-08	11.652	11.906	11.652	11.845	20.808	2,431,560
2010-09-07	11.892	11.944	11.572	11.586	20.354	1,655,264
2010-09-03	12.099	12.217	11.803	11.949	20.990	1,507,028
2010-09-02	11.488	11.981	11.488	11.934	20.965	2,526,514
2010-09-01	11.036	11.525	10.956	11.516	20.230	2,903,372
2010-08-31	10.594	10.858	10.486	10.749	18.884	2,201,306
2010-08-30	10.956	10.999	10.693	10.693	18.785	1,421,141
2010-08-27	10.919	11.050	10.717	11.008	19.338	2,324,835
2010-08-26	10.914	11.003	10.782	10.848	19.057	2,173,547
2010-08-25	10.514	10.872	10.491	10.825	19.016	2,679,950
2010-08-24	10.858	10.928	10.618	10.632	18.677	3,288,047
2010-08-23	11.196	11.304	11.055	11.069	19.322	2,615,659
2010-08-20	11.041	11.149	10.923	11.116	19.405	1,705,593
2010-08-19	11.079	11.185	10.815	11.050	19.290	2,514,341
2010-08-18	11.370	11.431	11.154	11.163	19.487	4,532,036
2010-08-17	11.286	11.568	11.243	11.436	19.963	1,739,122
2010-08-16	11.041	11.234	10.975	11.201	19.552	2,738,785
2010-08-13	11.102	11.300	11.083	11.135	19.437	2,015,754
2010-08-12	10.938	11.206	10.933	11.177	19.511	3,141,616
2010-08-11	11.234	11.295	11.003	11.083	19.347	3,057,374
2010-08-10	11.394	11.676	11.271	11.605	20.258	2,354,162
2010-08-09	11.638	11.742	11.403	11.535	20.135	3,174,346
2010-08-06	11.121	11.577	11.121	11.572	20.201	2,913,866
2010-08-05	11.276	11.459	11.159	11.412	19.922	2,465,739

← NewerPage 68 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.