Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	10.660	11.130	10.622	11.121	19.279	3,391,405
2010-05-07	10.651	10.933	10.218	10.345	17.934	4,551,499
2010-05-06	10.935	11.206	10.383	10.844	18.798	4,330,552
2010-05-05	10.989	11.286	10.632	11.073	19.195	3,768,677
2010-05-04	11.220	11.220	10.811	11.032	19.124	3,561,406
2010-05-03	11.102	11.414	11.102	11.361	19.694	3,111,183
2010-04-30	11.751	11.751	10.947	11.102	19.246	5,419,285
2010-04-29	11.097	11.709	11.097	11.525	19.980	3,941,701
2010-04-28	11.168	11.281	10.980	11.050	19.156	2,125,969
2010-04-27	11.469	11.746	11.065	11.135	19.303	3,783,874
2010-04-26	11.365	11.817	11.337	11.582	20.077	2,227,042
2010-04-23	11.521	11.615	11.323	11.370	19.711	2,624,249
2010-04-22	11.408	11.643	11.328	11.535	19.996	2,497,764
2010-04-21	11.728	11.807	11.521	11.582	20.077	2,352,025
2010-04-20	11.704	11.890	11.643	11.784	20.428	1,396,942
2010-04-19	11.582	11.723	11.417	11.619	20.143	2,491,054
2010-04-16	11.883	12.012	11.624	11.685	20.257	3,282,671
2010-04-15	12.033	12.174	11.902	11.934	20.689	2,977,521
2010-04-14	11.798	12.090	11.798	11.983	20.772	3,872,875
2010-04-13	12.226	12.268	11.760	11.779	20.420	4,931,845
2010-04-12	11.897	12.043	11.554	11.840	20.526	2,697,687
2010-04-09	11.657	11.732	11.502	11.554	20.028	1,273,009
2010-04-08	11.728	11.775	11.492	11.629	20.159	2,443,828
2010-04-07	11.916	12.033	11.638	11.728	20.330	2,423,909
2010-04-06	11.690	12.075	11.638	11.892	20.615	3,204,846
2010-04-05	11.492	11.798	11.434	11.775	20.412	1,948,719
2010-04-01	11.775	11.854	11.464	11.488	19.914	2,095,911
2010-03-31	11.431	11.850	11.361	11.732	20.338	3,200,121
2010-03-30	11.394	11.624	11.380	11.455	19.857	2,429,880
2010-03-29	10.792	11.695	10.778	11.450	19.849	5,285,255
2010-03-26	10.796	10.886	10.646	10.787	18.700	2,254,109
2010-03-25	10.778	10.961	10.735	10.759	18.651	1,834,439
2010-03-24	10.721	10.848	10.679	10.721	18.586	1,476,435
2010-03-23	10.938	11.032	10.679	10.773	18.675	3,202,252
2010-03-22	10.655	11.036	10.500	11.028	19.118	3,318,526
2010-03-19	10.688	10.764	10.594	10.670	18.496	3,214,479
2010-03-18	10.632	10.806	10.613	10.672	18.500	1,788,207
2010-03-17	10.759	10.872	10.731	10.769	18.669	1,798,449
2010-03-16	10.641	10.745	10.486	10.702	18.553	2,783,683
2010-03-15	10.496	10.670	10.420	10.641	18.447	2,054,788
2010-03-12	10.792	10.792	10.477	10.491	18.186	2,466,012
2010-03-11	10.745	10.792	10.524	10.768	18.667	2,185,910
2010-03-10	10.782	10.942	10.702	10.820	18.757	2,161,171
2010-03-09	10.768	10.919	10.712	10.792	18.708	1,325,169
2010-03-08	10.829	10.956	10.806	10.876	18.733	1,105,656
2010-03-05	10.815	10.994	10.781	10.923	18.814	1,742,219
2010-03-04	10.731	10.869	10.632	10.848	18.685	1,304,055
2010-03-03	10.886	10.914	10.688	10.754	18.523	2,600,892
2010-03-02	10.867	10.980	10.811	10.867	18.717	2,593,570
2010-03-01	10.505	10.909	10.425	10.876	18.733	2,556,457
2010-02-26	10.505	10.575	10.364	10.458	18.012	3,165,747
2010-02-25	10.524	10.578	10.366	10.533	18.142	2,322,026
2010-02-24	10.622	10.759	10.528	10.641	18.328	1,778,440
2010-02-23	10.481	10.660	10.303	10.543	18.158	2,376,498
2010-02-22	10.646	10.684	10.463	10.524	18.126	2,197,780
2010-02-19	10.726	10.811	10.608	10.622	18.296	2,253,488
2010-02-18	10.284	10.782	10.246	10.745	18.507	3,083,814
2010-02-17	10.472	10.528	10.251	10.289	17.721	3,859,255
2010-02-16	10.101	10.467	10.039	10.430	17.964	2,750,018
2010-02-12	10.021	10.105	9.654	10.039	17.292	3,156,981

← NewerPage 70 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.