Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	3.292	3.621	3.292	3.621	6.236	2,233,360
2008-12-02	3.752	3.804	3.466	3.536	6.091	2,632,566
2008-12-01	3.865	3.865	3.688	3.691	6.358	2,530,863
2008-11-28	3.842	3.969	3.790	3.950	6.803	780,092
2008-11-26	3.325	3.870	3.325	3.870	6.666	1,852,892
2008-11-25	3.423	3.475	3.278	3.348	5.767	1,798,273
2008-11-24	3.108	3.456	3.033	3.423	5.896	1,994,724
2008-11-21	2.920	3.165	2.821	3.071	5.289	2,184,765
2008-11-20	3.094	3.216	2.836	2.845	4.900	2,435,104
2008-11-19	3.273	3.310	3.075	3.160	5.443	2,474,106
2008-11-18	3.447	3.447	3.198	3.320	5.718	2,786,967
2008-11-17	3.574	3.640	3.404	3.452	5.945	2,203,879
2008-11-14	3.729	3.903	3.649	3.668	6.317	2,611,497
2008-11-13	3.597	3.875	3.325	3.865	6.658	1,978,954
2008-11-12	3.776	3.931	3.578	3.583	6.172	2,904,559
2008-11-11	3.861	3.980	3.677	3.879	6.682	1,954,113
2008-11-10	4.115	4.234	3.832	3.898	6.714	2,395,819
2008-11-07	3.818	4.053	3.804	4.053	6.981	1,939,984
2008-11-06	4.025	4.082	3.762	3.785	6.520	1,950,435
2008-11-05	4.415	4.453	4.002	4.002	6.892	2,414,416
2008-11-04	4.486	4.552	4.336	4.453	7.670	1,760,070
2008-11-03	4.622	4.669	4.383	4.444	7.654	1,674,014
2008-10-31	4.571	4.674	4.340	4.472	7.702	3,222,215
2008-10-30	5.643	5.699	4.542	4.773	8.221	4,219,091
2008-10-29	5.483	5.647	5.271	5.643	9.719	3,308,419
2008-10-28	4.914	5.389	4.829	5.370	9.249	2,345,388
2008-10-27	4.665	4.952	4.632	4.698	8.091	1,207,255
2008-10-24	4.749	5.163	4.636	4.735	8.156	2,243,846
2008-10-23	5.121	5.210	4.745	4.984	8.585	2,836,144
2008-10-22	5.318	5.412	4.947	5.140	8.852	2,194,527
2008-10-21	5.685	5.690	5.370	5.375	9.257	1,137,556
2008-10-20	5.488	5.723	5.459	5.723	9.857	1,611,349
2008-10-17	5.050	6.292	5.050	5.455	9.395	2,330,126
2008-10-16	4.966	5.586	4.919	5.568	9.589	3,105,336
2008-10-15	5.431	5.610	5.036	5.041	8.682	2,451,096
2008-10-14	6.207	6.372	5.332	5.474	9.427	3,294,339
2008-10-13	5.906	6.113	5.568	5.920	10.197	2,427,185
2008-10-10	5.610	6.240	5.318	5.553	9.565	4,264,546
2008-10-09	6.263	6.329	5.727	5.727	9.865	2,438,468
2008-10-08	5.972	6.320	5.821	6.094	10.497	3,067,909
2008-10-07	6.611	6.640	5.989	5.991	10.318	2,821,977
2008-10-06	6.334	6.541	6.005	6.447	11.104	2,802,088
2008-10-03	6.635	7.068	6.376	6.400	11.023	3,334,926
2008-10-02	6.941	7.016	6.546	6.602	11.371	1,762,931
2008-10-01	7.016	7.223	6.774	7.030	12.108	1,456,922
2008-09-30	6.452	7.115	6.452	7.105	12.238	2,435,925
2008-09-29	7.312	7.575	6.400	6.447	11.104	2,764,031
2008-09-26	7.552	7.552	7.321	7.505	12.926	998,390
2008-09-25	7.444	7.726	7.383	7.604	13.096	1,526,510
2008-09-24	7.232	7.448	7.166	7.378	12.708	1,102,996
2008-09-23	7.364	7.481	7.086	7.199	12.400	1,176,649
2008-09-22	7.754	7.876	7.317	7.326	12.618	2,915,685
2008-09-19	7.613	8.116	7.223	7.876	13.566	3,156,839
2008-09-18	7.594	7.594	6.602	7.444	12.821	3,691,964
2008-09-17	7.420	7.463	7.096	7.100	12.230	2,741,149
2008-09-16	7.378	7.585	7.274	7.547	12.999	3,046,980
2008-09-15	7.928	7.999	7.387	7.387	12.724	2,339,654
2008-09-12	7.961	8.022	7.768	8.003	13.785	2,453,638
2008-09-11	7.966	8.064	7.815	8.008	13.793	2,109,060
2008-09-10	8.159	8.168	7.834	8.050	13.866	3,218,520

← NewerPage 76 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.