Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	7.444	7.552	7.199	7.472	12.870	2,629,045
2009-05-27	7.448	7.641	7.260	7.321	12.610	1,883,061
2009-05-26	6.974	7.510	6.818	7.500	12.918	2,748,470
2009-05-22	6.945	7.190	6.870	7.035	12.116	1,130,387
2009-05-21	7.162	7.279	6.724	6.908	11.898	1,821,723
2009-05-20	7.044	7.472	7.021	7.180	12.367	2,302,623
2009-05-19	6.795	7.171	6.640	7.077	12.189	2,230,718
2009-05-18	6.593	6.818	6.466	6.800	11.711	1,428,964
2009-05-15	6.560	6.757	6.320	6.513	11.217	1,081,023
2009-05-14	6.315	6.663	6.155	6.588	11.347	2,659,536
2009-05-13	6.912	7.002	6.339	6.339	10.918	1,532,348
2009-05-12	6.936	7.232	6.842	7.002	12.060	1,491,893
2009-05-11	7.053	7.237	6.800	7.129	12.278	1,508,941
2009-05-08	7.148	7.364	6.931	7.204	12.408	1,447,551
2009-05-07	7.383	7.420	6.837	7.049	12.141	2,983,652
2009-05-06	7.505	7.505	7.148	7.256	12.497	2,619,440
2009-05-05	7.227	7.463	7.011	7.430	12.797	2,531,449
2009-05-04	6.955	7.312	6.955	7.289	12.554	3,650,557
2009-05-01	6.527	7.138	6.527	6.955	11.979	4,724,683
2009-04-30	5.765	6.800	5.751	6.400	11.023	6,828,915
2009-04-29	4.919	5.079	4.848	4.980	8.577	4,391,682
2009-04-28	4.914	4.984	4.810	4.843	8.342	4,095,938
2009-04-27	4.980	5.234	4.923	4.952	8.528	4,168,581
2009-04-24	5.332	5.417	5.017	5.285	9.103	3,723,683
2009-04-23	5.506	5.521	5.107	5.281	9.095	3,990,152
2009-04-22	5.408	5.676	5.314	5.502	9.476	1,929,846
2009-04-21	5.064	5.474	5.046	5.450	9.387	2,162,151
2009-04-20	5.450	5.539	5.064	5.079	8.747	1,582,229
2009-04-17	5.337	5.619	5.177	5.553	9.565	2,636,114
2009-04-16	4.989	5.431	4.942	5.328	9.176	2,942,453
2009-04-15	4.876	4.984	4.843	4.909	8.456	2,013,369
2009-04-14	4.947	5.173	4.834	4.919	8.472	2,372,059
2009-04-13	4.843	5.046	4.782	4.970	8.561	1,864,760
2009-04-09	4.604	4.909	4.542	4.900	8.439	1,939,314
2009-04-08	4.251	4.481	4.232	4.477	7.710	2,132,175
2009-04-07	4.778	4.806	4.514	4.524	7.791	1,975,021
2009-04-06	4.763	4.886	4.613	4.876	8.399	1,995,317
2009-04-03	4.707	4.829	4.632	4.825	8.310	1,511,564
2009-04-02	4.500	4.768	4.460	4.726	8.140	2,493,179
2009-04-01	4.204	4.444	4.147	4.401	7.581	1,601,508
2009-03-31	4.223	4.350	4.126	4.270	7.354	1,781,859
2009-03-30	4.096	4.221	4.053	4.190	7.216	1,613,737
2009-03-27	4.458	4.585	4.298	4.298	7.403	1,672,609
2009-03-26	4.425	4.561	4.368	4.538	7.816	2,471,508
2009-03-25	4.044	4.472	4.044	4.340	7.476	3,465,946
2009-03-24	3.992	4.242	3.950	4.105	7.071	2,619,909
2009-03-23	3.762	4.049	3.762	4.049	6.973	2,527,948
2009-03-20	3.837	3.922	3.654	3.701	6.374	3,939,891
2009-03-19	3.828	3.832	3.527	3.597	6.196	2,276,548
2009-03-18	3.527	3.884	3.527	3.837	6.609	2,825,190
2009-03-17	3.452	3.785	3.437	3.757	6.471	3,397,525
2009-03-16	3.183	3.644	3.183	3.447	5.937	1,983,379
2009-03-13	3.315	3.513	3.179	3.470	5.977	2,190,223
2009-03-12	3.310	3.348	3.193	3.334	5.742	1,927,404
2009-03-11	3.315	3.480	3.268	3.329	5.734	1,714,876
2009-03-10	3.080	3.334	3.061	3.315	5.710	2,133,374
2009-03-09	3.014	3.259	2.981	3.005	5.175	1,516,383
2009-03-06	3.174	3.216	2.967	3.042	5.240	2,319,318
2009-03-05	3.212	3.216	3.118	3.122	5.378	2,439,936
2009-03-04	3.404	3.475	3.235	3.254	5.605	3,169,842

← NewerPage 74 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.