Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	3.499	3.536	3.310	3.353	5.775	1,710,905
2009-03-02	3.668	3.790	3.437	3.461	5.961	2,579,103
2009-02-27	4.039	4.044	3.738	3.748	6.455	1,475,235
2009-02-26	3.889	4.025	3.762	3.776	6.504	1,514,692
2009-02-25	3.743	3.959	3.635	3.879	6.682	3,251,968
2009-02-24	3.710	3.931	3.705	3.879	6.682	2,239,088
2009-02-23	3.851	3.997	3.658	3.691	6.358	2,116,062
2009-02-20	3.687	3.804	3.522	3.640	6.269	3,604,012
2009-02-19	3.649	4.016	3.522	3.715	6.398	3,879,568
2009-02-18	3.992	4.049	3.790	4.011	6.909	2,026,154
2009-02-17	4.068	4.246	3.851	3.926	6.763	2,497,492
2009-02-13	4.298	4.387	4.218	4.312	7.427	1,639,562
2009-02-12	4.246	4.354	4.133	4.279	7.370	2,281,306
2009-02-11	4.270	4.434	4.232	4.321	7.443	1,274,700
2009-02-10	4.542	4.613	4.289	4.303	7.411	2,200,792
2009-02-09	4.684	4.684	4.547	4.604	7.929	1,343,278
2009-02-06	4.472	4.865	4.387	4.684	8.067	2,341,081
2009-02-05	4.171	4.524	4.171	4.481	7.719	1,602,736
2009-02-04	4.340	4.467	4.277	4.359	7.508	2,088,329
2009-02-03	4.209	4.326	4.105	4.303	7.411	1,212,862
2009-02-02	4.138	4.237	4.025	4.190	7.216	1,504,345
2009-01-30	4.368	4.533	4.194	4.199	7.233	2,049,179
2009-01-29	4.331	4.364	4.194	4.246	7.314	1,995,085
2009-01-28	4.129	4.434	4.049	4.373	7.532	2,179,969
2009-01-27	3.903	4.058	3.870	4.035	6.949	1,912,723
2009-01-26	3.809	3.997	3.790	3.894	6.706	994,273
2009-01-23	3.752	3.955	3.691	3.889	6.698	1,650,071
2009-01-22	3.856	3.945	3.691	3.837	6.609	2,126,855
2009-01-21	3.795	3.983	3.795	3.978	6.852	1,850,447
2009-01-20	4.251	4.298	3.823	3.828	6.593	2,235,372
2009-01-16	4.439	4.463	4.133	4.298	7.403	1,480,229
2009-01-15	3.964	4.415	3.964	4.298	7.403	1,914,843
2009-01-14	4.143	4.223	4.072	4.091	7.046	1,667,012
2009-01-13	3.931	4.265	3.931	4.227	7.281	1,941,116
2009-01-12	4.218	4.350	3.936	4.063	6.998	2,142,896
2009-01-09	4.350	4.472	4.232	4.303	7.411	1,280,361
2009-01-08	4.030	4.472	4.030	4.472	7.702	2,908,525
2009-01-07	4.467	4.491	4.147	4.218	7.265	1,208,280
2009-01-06	4.359	4.585	4.289	4.486	7.727	1,685,504
2009-01-05	4.133	4.350	4.100	4.326	7.451	1,302,798
2009-01-02	3.861	4.133	3.809	4.133	7.119	1,022,151
2008-12-31	3.658	3.988	3.621	3.875	6.674	1,444,061
2008-12-30	3.560	3.704	3.480	3.668	6.317	857,646
2008-12-29	3.644	3.658	3.494	3.527	6.074	990,669
2008-12-26	3.677	3.724	3.597	3.621	6.236	381,413
2008-12-24	3.621	3.715	3.527	3.663	6.309	308,647
2008-12-23	3.488	3.715	3.488	3.602	6.204	922,574
2008-12-22	3.734	3.781	3.503	3.626	6.244	1,409,494
2008-12-19	4.110	4.110	3.830	3.832	6.601	3,371,349
2008-12-18	3.601	4.020	3.601	3.912	6.739	1,156,054
2008-12-17	3.842	4.068	3.781	4.002	6.892	1,553,796
2008-12-16	3.569	3.884	3.491	3.879	6.682	2,118,821
2008-12-15	3.748	3.809	3.480	3.536	6.091	1,175,598
2008-12-12	3.494	3.785	3.461	3.738	6.439	1,204,977
2008-12-11	3.799	3.861	3.536	3.583	6.172	1,113,160
2008-12-10	3.682	3.875	3.522	3.832	6.601	1,531,137
2008-12-09	3.912	4.115	3.785	3.823	6.585	1,398,075
2008-12-08	3.790	4.058	3.654	4.011	6.909	1,393,801
2008-12-05	3.470	3.720	3.362	3.715	6.398	1,764,418
2008-12-04	3.541	3.668	3.395	3.494	6.018	1,752,973

← NewerPage 75 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.