Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	10.787	10.829	10.439	10.768	18.547	1,591,146
2009-08-20	10.284	10.655	10.209	10.627	18.304	1,446,358
2009-08-19	10.030	10.401	9.884	10.289	17.721	1,161,108
2009-08-18	10.030	10.148	9.842	10.119	17.429	1,899,138
2009-08-17	10.162	10.195	9.884	10.021	17.259	2,224,383
2009-08-14	10.594	10.670	10.185	10.401	17.915	1,615,694
2009-08-13	10.792	10.829	10.538	10.707	18.442	1,497,868
2009-08-12	10.599	10.895	10.575	10.801	18.604	1,586,393
2009-08-11	10.726	10.792	10.487	10.637	18.320	1,678,946
2009-08-10	10.613	10.980	10.491	10.707	18.442	2,270,581
2009-08-07	10.575	10.721	10.336	10.590	18.239	1,787,735
2009-08-06	10.439	10.538	10.190	10.336	17.803	1,782,999
2009-08-05	10.133	10.390	9.922	10.340	17.810	3,631,478
2009-08-04	10.077	10.138	9.757	10.105	17.405	2,567,247
2009-08-03	9.856	10.096	9.757	10.002	17.227	1,719,412
2009-07-31	9.621	9.959	9.560	9.738	16.773	2,700,129
2009-07-30	9.235	10.002	9.169	9.630	16.587	4,928,410
2009-07-29	8.831	8.845	8.497	8.624	14.854	2,752,353
2009-07-28	8.558	8.883	8.459	8.859	15.259	3,299,904
2009-07-27	8.591	8.751	8.497	8.586	14.789	1,506,717
2009-07-24	8.582	8.718	8.401	8.676	14.943	1,712,246
2009-07-23	8.168	8.762	8.168	8.633	14.870	2,974,126
2009-07-22	8.323	8.521	8.191	8.323	14.335	2,356,182
2009-07-21	8.163	8.361	8.111	8.342	14.368	2,760,710
2009-07-20	7.839	8.168	7.768	8.111	13.971	2,015,497
2009-07-17	7.909	7.952	7.759	7.829	13.485	1,389,113
2009-07-16	7.749	7.905	7.590	7.876	13.566	2,057,580
2009-07-15	7.500	7.933	7.453	7.773	13.388	3,421,501
2009-07-14	7.138	7.486	7.100	7.439	12.813	3,059,302
2009-07-13	6.851	7.204	6.800	7.176	12.359	2,231,705
2009-07-10	6.724	6.936	6.635	6.851	11.800	1,909,191
2009-07-09	6.489	6.870	6.466	6.771	11.663	3,107,033
2009-07-08	6.550	6.663	6.358	6.461	11.128	3,003,750
2009-07-07	6.795	6.927	6.454	6.489	11.177	3,383,441
2009-07-06	7.030	7.053	6.691	6.785	11.687	2,799,518
2009-07-02	7.195	7.227	6.856	7.053	12.149	2,470,992
2009-07-01	7.119	7.448	7.100	7.312	12.594	1,872,314
2009-06-30	7.416	7.416	6.908	7.105	12.238	3,427,706
2009-06-29	7.538	7.566	7.237	7.486	12.894	1,913,139
2009-06-26	7.350	7.519	7.293	7.486	12.894	3,457,766
2009-06-25	7.166	7.434	7.039	7.425	12.789	1,884,451
2009-06-24	7.138	7.401	7.021	7.152	12.319	2,021,981
2009-06-23	7.251	7.318	6.983	7.082	12.197	2,405,009
2009-06-22	7.684	7.735	7.218	7.274	12.529	2,284,584
2009-06-19	7.561	7.792	7.430	7.787	13.412	3,765,853
2009-06-18	7.223	7.557	7.096	7.463	12.853	1,696,370
2009-06-17	7.486	7.618	7.082	7.260	12.505	2,929,754
2009-06-16	7.773	7.895	7.481	7.538	12.983	2,117,944
2009-06-15	7.989	7.989	7.500	7.759	13.364	1,753,126
2009-06-12	7.872	7.933	7.594	7.914	13.631	1,591,872
2009-06-11	7.829	8.111	7.688	7.952	13.696	1,915,898
2009-06-10	7.853	7.890	7.528	7.759	13.364	1,464,836
2009-06-09	7.613	7.890	7.580	7.867	13.550	1,537,285
2009-06-08	7.745	7.848	7.354	7.552	13.007	1,806,057
2009-06-05	7.867	7.966	7.618	7.843	13.509	1,605,649
2009-06-04	7.895	7.947	7.566	7.787	13.412	2,025,674
2009-06-03	7.839	7.970	7.608	7.792	13.420	2,352,923
2009-06-02	8.102	8.107	7.735	8.064	13.890	3,151,633
2009-06-01	8.140	8.300	7.977	8.173	14.076	3,211,182
2009-05-29	7.575	8.140	7.293	8.140	14.020	2,813,882

← NewerPage 73 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.