Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	11.168	11.380	11.126	11.248	19.373	1,368,316
2009-11-13	11.144	11.238	11.046	11.135	19.179	964,450
2009-11-12	11.290	11.422	11.069	11.083	19.090	1,012,531
2009-11-11	11.544	11.601	11.182	11.328	19.511	1,461,153
2009-11-10	11.333	11.775	11.333	11.483	19.778	2,746,293
2009-11-09	11.116	11.337	11.060	11.300	19.462	1,728,883
2009-11-06	10.980	11.248	10.933	11.041	19.017	1,627,988
2009-11-05	10.575	11.177	10.552	11.112	19.138	2,444,219
2009-11-04	10.806	10.844	10.510	10.547	18.166	2,502,205
2009-11-03	10.655	10.933	10.500	10.811	18.620	2,279,115
2009-11-02	10.825	10.942	10.322	10.848	18.685	4,011,301
2009-10-30	11.398	11.450	10.514	10.660	18.361	4,872,299
2009-10-29	12.226	12.344	11.191	11.427	19.681	9,030,290
2009-10-28	11.897	12.024	11.257	11.445	19.713	4,241,109
2009-10-27	12.532	12.593	11.624	11.869	20.442	3,677,013
2009-10-26	12.466	12.870	12.414	12.470	21.479	2,892,790
2009-10-23	12.217	12.682	12.217	12.395	21.349	2,550,286
2009-10-22	12.188	12.259	11.934	12.170	20.961	1,643,885
2009-10-21	11.916	12.485	11.916	12.151	20.928	3,128,507
2009-10-20	12.061	12.090	11.840	12.024	20.709	1,644,821
2009-10-19	11.775	12.090	11.760	11.991	20.653	1,802,805
2009-10-16	12.221	12.221	11.582	11.666	20.094	2,745,729
2009-10-15	12.052	12.278	12.019	12.207	21.025	2,093,986
2009-10-14	11.873	12.217	11.817	12.104	20.847	2,456,715
2009-10-13	11.483	11.784	11.455	11.765	20.264	2,448,181
2009-10-12	11.375	11.601	11.328	11.516	19.835	2,086,075
2009-10-09	11.304	11.450	11.215	11.361	19.568	1,192,078
2009-10-08	11.365	11.497	11.234	11.314	19.487	2,284,819
2009-10-07	11.286	11.380	11.191	11.365	19.576	2,240,071
2009-10-06	10.900	11.351	10.862	11.333	19.519	3,259,472
2009-10-05	10.622	10.891	10.618	10.820	18.636	2,525,078
2009-10-02	10.881	10.933	10.575	10.627	18.304	2,301,635
2009-10-01	11.168	11.248	10.862	10.956	18.871	1,699,046
2009-09-30	11.267	11.347	10.933	11.262	19.397	2,004,651
2009-09-29	11.314	11.318	11.079	11.224	19.333	1,204,497
2009-09-28	11.060	11.408	11.050	11.314	19.487	1,423,266
2009-09-25	11.271	11.342	10.999	11.036	19.009	1,716,670
2009-09-24	11.784	11.784	11.135	11.295	19.454	1,601,434
2009-09-23	11.718	12.047	11.699	11.709	20.167	2,184,151
2009-09-22	11.450	11.751	11.333	11.718	20.183	1,593,955
2009-09-21	11.427	11.511	11.083	11.351	19.551	1,483,865
2009-09-18	11.412	11.629	11.257	11.511	19.827	2,254,248
2009-09-17	11.563	11.704	11.356	11.417	19.665	2,074,527
2009-09-16	11.140	11.586	11.107	11.568	19.924	1,716,950
2009-09-15	10.886	11.187	10.839	11.149	19.203	1,568,215
2009-09-14	10.806	10.952	10.684	10.942	18.847	1,061,322
2009-09-11	10.829	10.963	10.731	10.844	18.677	1,011,485
2009-09-10	11.050	11.055	10.688	10.900	18.774	2,584,150
2009-09-09	10.778	11.093	10.665	11.065	19.057	1,339,777
2009-09-08	10.811	11.069	10.702	10.759	18.531	1,402,762
2009-09-04	10.467	10.811	10.392	10.796	18.596	868,504
2009-09-03	10.383	10.486	10.275	10.416	17.940	1,186,059
2009-09-02	10.364	10.561	10.265	10.312	17.761	1,318,447
2009-09-01	10.731	11.107	10.397	10.420	17.948	1,732,737
2009-08-31	10.858	11.027	10.665	10.839	18.669	1,126,655
2009-08-28	10.759	11.224	10.759	10.952	18.863	1,581,127
2009-08-27	10.707	10.773	10.486	10.707	18.442	1,129,317
2009-08-26	10.749	11.013	10.658	10.749	18.515	1,226,421
2009-08-25	10.543	10.867	10.440	10.745	18.507	1,698,654
2009-08-24	10.853	10.895	10.420	10.486	18.061	1,579,141

← NewerPage 72 of 79 · 4,734 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.