Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	11.088	11.507	10.921	11.436	19.963	5,641,820
2010-08-03	10.637	10.825	10.622	10.749	18.764	2,878,743
2010-08-02	10.782	10.933	10.632	10.707	18.690	3,373,172
2010-07-30	10.110	10.853	9.950	10.665	18.617	7,692,005
2010-07-29	10.068	10.257	9.776	9.908	17.295	3,541,636
2010-07-28	10.157	10.326	9.856	10.016	17.484	2,657,859
2010-07-27	10.199	10.293	10.082	10.162	17.738	3,213,228
2010-07-26	10.303	10.340	10.068	10.157	17.730	2,738,436
2010-07-23	9.950	10.340	9.865	10.326	18.026	2,941,873
2010-07-22	9.795	10.105	9.734	9.964	17.394	2,002,783
2010-07-21	9.781	9.889	9.579	9.691	16.917	2,756,149
2010-07-20	9.367	9.771	9.315	9.762	17.041	2,384,120
2010-07-19	9.466	9.612	9.362	9.564	16.696	2,062,441
2010-07-16	9.696	9.785	9.395	9.423	16.450	2,601,790
2010-07-15	9.550	9.738	9.400	9.710	16.950	2,957,796
2010-07-14	9.306	9.640	9.168	9.527	16.630	3,310,645
2010-07-13	8.981	9.335	8.948	9.264	16.170	4,107,883
2010-07-12	8.840	8.916	8.718	8.850	15.448	3,105,790
2010-07-09	8.793	8.897	8.746	8.878	15.497	3,321,504
2010-07-08	9.094	9.169	8.836	8.925	15.579	2,843,629
2010-07-07	8.774	9.038	8.704	9.010	15.727	2,030,661
2010-07-06	8.713	9.024	8.629	8.704	15.194	2,537,244
2010-07-02	8.887	8.911	8.605	8.619	15.046	3,123,915
2010-07-01	8.812	9.010	8.626	8.925	15.579	2,606,564
2010-06-30	8.864	9.132	8.789	8.831	15.415	2,338,180
2010-06-29	9.104	9.202	8.873	8.901	15.538	4,381,959
2010-06-28	9.259	9.400	9.207	9.264	16.170	2,428,398
2010-06-25	9.127	9.273	9.024	9.198	16.056	3,579,453
2010-06-24	9.428	9.532	9.061	9.113	15.908	3,364,327
2010-06-23	9.644	9.720	9.447	9.503	16.589	2,714,471
2010-06-22	9.659	9.880	9.579	9.607	16.770	3,195,902
2010-06-21	9.978	10.054	9.532	9.612	16.778	2,073,040
2010-06-18	9.865	9.965	9.781	9.861	17.213	3,174,129
2010-06-17	10.209	10.209	9.717	9.818	17.139	3,013,459
2010-06-16	10.086	10.256	9.983	10.171	17.755	2,949,134
2010-06-15	9.884	10.124	9.734	10.110	17.648	2,241,228
2010-06-14	9.743	9.945	9.588	9.781	17.073	1,955,409
2010-06-11	9.499	9.668	9.456	9.663	16.868	1,690,826
2010-06-10	9.466	9.673	9.376	9.661	16.864	2,035,709
2010-06-09	9.320	9.579	9.282	9.311	16.253	2,566,286
2010-06-08	9.320	9.443	9.019	9.273	16.187	3,624,350
2010-06-07	9.536	9.743	9.325	9.348	16.318	2,366,275
2010-06-04	9.814	9.894	9.423	9.489	16.564	3,494,391
2010-06-03	9.978	10.063	9.781	10.030	17.508	4,540,324
2010-06-02	9.896	10.054	9.790	10.039	17.525	2,792,578
2010-06-01	10.077	10.312	9.875	9.875	17.238	2,160,394
2010-05-28	10.336	10.444	10.035	10.138	17.697	2,464,734
2010-05-27	10.439	10.463	10.197	10.364	18.091	2,508,944
2010-05-26	10.228	10.369	10.096	10.176	17.763	2,644,982
2010-05-25	9.809	10.171	9.687	10.162	17.738	3,801,895
2010-05-24	10.204	10.430	10.110	10.124	17.550	2,904,251
2010-05-21	10.086	10.392	9.851	10.242	17.754	4,334,237
2010-05-20	10.364	10.528	10.068	10.190	17.665	3,187,600
2010-05-19	10.594	10.829	10.364	10.646	18.455	3,412,988
2010-05-18	10.942	11.234	10.626	10.674	18.504	4,252,050
2010-05-17	10.801	10.881	10.528	10.867	18.838	3,291,701
2010-05-14	10.966	10.980	10.574	10.721	18.586	2,490,094
2010-05-13	10.970	11.168	10.966	11.050	19.156	2,570,771
2010-05-12	10.872	11.097	10.782	11.088	19.221	2,253,829
2010-05-11	10.811	11.046	10.345	10.900	18.895	3,897,058

← NewerPage 69 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.