Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	9.908	10.133	9.485	10.002	17.227	10,262,705
2010-02-10	10.265	10.580	10.204	10.458	18.012	3,731,219
2010-02-09	10.232	10.369	10.105	10.289	17.721	2,003,671
2010-02-08	9.974	10.298	9.964	10.072	17.348	1,393,491
2010-02-05	10.058	10.119	9.771	9.997	17.219	2,471,185
2010-02-04	10.387	10.397	10.044	10.063	17.332	1,809,650
2010-02-03	10.312	10.420	10.180	10.397	17.907	1,382,481
2010-02-02	10.411	10.467	10.185	10.378	17.875	1,748,175
2010-02-01	10.143	10.439	10.054	10.392	17.899	2,006,698
2010-01-29	10.260	10.444	10.014	10.068	17.340	2,480,444
2010-01-28	10.453	10.594	10.063	10.195	17.559	1,969,886
2010-01-27	10.350	10.500	10.223	10.401	17.915	1,608,117
2010-01-26	10.162	10.552	10.148	10.425	17.956	2,118,786
2010-01-25	10.260	10.369	10.209	10.218	17.599	1,979,747
2010-01-22	10.425	10.486	10.157	10.237	17.632	2,795,609
2010-01-21	10.477	10.707	10.133	10.453	18.004	1,959,473
2010-01-20	10.575	10.688	10.352	10.449	17.996	1,899,227
2010-01-19	10.679	10.749	10.566	10.698	18.426	2,120,729
2010-01-15	10.858	10.966	10.613	10.688	18.409	1,785,575
2010-01-14	11.003	11.295	10.825	10.844	18.677	2,334,174
2010-01-13	10.985	11.140	10.754	11.083	19.090	2,268,244
2010-01-12	11.210	11.248	10.886	10.947	18.855	2,158,531
2010-01-11	11.459	11.497	11.173	11.300	19.462	2,786,685
2010-01-08	11.568	11.568	11.238	11.398	19.632	2,264,289
2010-01-07	11.652	11.709	11.342	11.507	19.819	1,777,252
2010-01-06	12.099	12.170	11.516	11.568	19.924	3,880,535
2010-01-05	12.108	12.240	11.911	12.193	21.001	2,431,841
2010-01-04	12.090	12.184	11.953	12.141	20.912	2,186,488
2009-12-31	12.452	12.508	12.090	12.099	20.839	1,198,474
2009-12-30	12.513	12.541	12.348	12.442	21.430	1,032,065
2009-12-29	12.776	12.851	12.447	12.489	21.511	903,361
2009-12-28	12.724	12.936	12.696	12.734	21.932	989,074
2009-12-24	12.724	12.814	12.649	12.696	21.868	209,593
2009-12-23	12.503	12.757	12.466	12.739	21.941	1,299,549
2009-12-22	12.301	12.550	12.282	12.475	21.487	1,125,343
2009-12-21	11.911	12.372	11.887	12.292	21.171	1,082,637
2009-12-18	11.902	11.986	11.544	11.869	20.442	3,026,035
2009-12-17	12.090	12.179	11.822	11.822	20.361	1,101,360
2009-12-16	12.014	12.379	11.977	12.160	20.944	1,107,452
2009-12-15	12.141	12.202	11.949	11.977	20.628	929,064
2009-12-14	12.137	12.207	12.061	12.146	20.920	888,997
2009-12-11	12.132	12.160	11.873	12.066	20.782	1,431,737
2009-12-10	11.967	12.202	11.958	12.071	20.790	1,780,316
2009-12-09	11.760	11.956	11.586	11.897	20.491	1,558,361
2009-12-08	11.775	11.972	11.624	11.803	20.329	1,045,436
2009-12-07	12.118	12.245	11.803	11.836	20.386	1,355,458
2009-12-04	12.334	12.557	12.061	12.155	20.936	1,722,008
2009-12-03	12.202	12.395	12.160	12.226	21.058	1,613,930
2009-12-02	12.170	12.268	12.061	12.118	20.871	1,354,911
2009-12-01	12.047	12.254	11.953	12.118	20.871	1,965,227
2009-11-30	11.850	11.991	11.624	11.981	20.637	2,393,796
2009-11-27	11.883	12.090	11.723	11.854	20.418	874,063
2009-11-25	12.047	12.306	11.939	12.278	21.147	1,403,244
2009-11-24	12.113	12.184	11.869	12.024	20.709	1,349,880
2009-11-23	11.859	12.188	11.836	12.108	20.855	2,014,692
2009-11-20	11.492	11.779	11.492	11.732	20.207	2,148,768
2009-11-19	11.864	11.864	11.492	11.563	19.916	2,283,010
2009-11-18	11.699	11.949	11.586	11.944	20.572	2,086,257
2009-11-17	11.234	11.760	11.195	11.737	20.215	1,892,806
2009-11-16	11.168	11.380	11.126	11.248	19.373	1,368,316

← NewerPage 71 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.