See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.77▼ 0.97%
← EXPE stock page

Expedia Group, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-09-098.4228.6437.9948.04113.8502,854,830
2008-09-088.3758.4228.1408.38914.4491,720,713
2008-09-058.3758.4318.1358.29514.2871,738,372
2008-09-048.2858.4928.1638.38014.4332,726,925
2008-09-038.3658.3658.0798.21014.1412,346,626
2008-09-028.5078.6108.2248.30014.2951,879,181
2008-08-298.3808.5688.2248.30414.3031,803,006
2008-08-288.3808.6628.3758.63814.8781,081,484
2008-08-278.2538.4278.2538.33714.3601,625,899
2008-08-268.6298.7988.1688.21514.1491,888,749
2008-08-259.1089.1088.5398.64314.8861,940,907
2008-08-228.8599.1468.8039.09415.6641,037,035
2008-08-218.6158.8268.5358.80715.1701,425,033
2008-08-209.1189.1188.5588.67614.9431,944,444
2008-08-199.0389.1048.8188.89215.3151,565,908
2008-08-188.9989.2458.9989.03315.5582,559,639
2008-08-158.8789.2498.8789.14615.7531,752,647
2008-08-148.7799.0758.7049.01415.5261,472,796
2008-08-139.0059.0578.6808.86915.2751,710,522
2008-08-128.8649.2828.7989.06115.6071,894,162
2008-08-118.5538.8838.4888.84015.2262,181,956
2008-08-088.5778.5868.3808.50614.6513,480,353
2008-08-078.7238.7278.4748.60514.8211,797,914
2008-08-069.0059.1748.5828.75115.0733,560,219
2008-08-059.0109.1938.9819.17915.8101,856,782
2008-08-048.9919.1658.8318.86915.2752,452,868
2008-08-019.2409.2548.5589.03315.5583,101,707
2008-07-318.8409.3818.8129.20215.8502,984,036
2008-07-308.7098.9728.5638.94815.4132,550,742
2008-07-298.2388.7098.1828.68514.9592,715,953
2008-07-288.3238.5538.1358.17314.0761,208,452
2008-07-258.5118.6298.3428.44514.5461,083,799
2008-07-248.7138.8548.4698.46914.5871,285,320
2008-07-238.6059.0998.5828.82215.1942,134,653
2008-07-229.0149.0198.5028.60514.8213,665,864
2008-07-219.0439.1328.6858.71815.0162,361,201
2008-07-189.4429.5089.0009.02415.5422,881,178
2008-07-179.2879.6029.1049.45616.2872,005,245
2008-07-168.6489.3348.6299.30116.0203,001,789
2008-07-158.2628.8128.0278.65714.9113,041,082
2008-07-148.4178.6388.2248.53514.7002,774,864
2008-07-118.2678.5868.1238.44114.5381,995,784
2008-07-108.3758.4038.1778.27614.2542,228,988
2008-07-098.3378.5028.2348.37514.4253,599,547
2008-07-088.1028.3758.1028.37514.4252,735,626
2008-07-078.1408.3947.9238.15414.0442,102,506
2008-07-038.2538.4178.1738.22414.1651,173,795
2008-07-028.6248.6248.2108.21014.1412,395,588
2008-07-018.5448.6528.2958.56814.7573,164,946
2008-06-308.9208.9488.6108.64314.8861,935,751
2008-06-279.0249.1658.8789.01015.5181,827,583
2008-06-269.2129.3629.0059.01415.5262,472,026
2008-06-259.1989.5229.0529.39516.1824,800,215
2008-06-249.1849.2689.0529.13715.7372,021,937
2008-06-239.3349.4289.1659.25915.9471,929,810
2008-06-209.4619.5419.2029.31116.0362,602,059
2008-06-199.6779.7559.3209.56916.4823,183,445
2008-06-189.87510.0639.6599.72016.7412,192,770
2008-06-1710.09610.0969.9129.95917.1541,269,949
2008-06-169.95010.1579.91710.10117.3971,878,841
← NewerPage 77 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
2011-12-211:2

Dividends

Ex-dateAmount
2026-08-270.4800 USD
2026-05-280.4800 USD
2026-03-050.4800 USD
2025-11-190.4000 USD
2025-08-280.4000 USD
2025-05-290.4000 USD
2025-03-060.4000 USD
2020-03-090.3400 USD
2019-11-180.3400 USD
2019-08-210.3400 USD
2019-05-220.3200 USD
2019-03-060.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.