Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	9.945	10.096	9.818	10.082	17.365	1,494,209
2008-06-12	9.851	10.115	9.743	9.880	17.016	2,091,970
2008-06-11	10.326	10.425	9.837	9.875	17.008	1,990,823
2008-06-10	10.430	10.561	10.331	10.378	17.875	1,403,522
2008-06-09	10.552	10.665	10.359	10.481	18.053	1,621,977
2008-06-06	10.923	10.989	10.416	10.524	18.126	1,567,490
2008-06-05	11.065	11.089	10.820	11.046	19.025	1,386,265
2008-06-04	10.872	11.260	10.740	11.055	19.041	1,497,478
2008-06-03	11.206	11.220	10.745	10.961	18.879	1,774,804
2008-06-02	11.422	11.422	10.938	11.116	19.146	1,623,616
2008-05-30	11.304	11.422	11.126	11.403	19.640	2,280,371
2008-05-29	11.177	11.474	11.135	11.309	19.478	2,962,023
2008-05-28	10.293	11.196	9.757	10.698	18.426	5,557,280
2008-05-27	10.237	10.392	10.157	10.223	17.608	2,097,654
2008-05-23	10.538	10.571	10.068	10.185	17.543	1,914,625
2008-05-22	10.491	10.684	10.411	10.538	18.150	1,109,800
2008-05-21	10.895	10.905	10.392	10.467	18.029	1,726,123
2008-05-20	11.032	11.210	10.749	10.839	18.669	1,545,072
2008-05-19	11.422	11.507	11.013	11.102	19.122	1,573,704
2008-05-16	11.666	11.676	11.304	11.450	19.721	1,419,578
2008-05-15	11.394	11.619	11.290	11.610	19.997	2,362,247
2008-05-14	11.445	11.572	11.365	11.403	19.640	1,156,903
2008-05-13	11.605	11.605	11.253	11.384	19.608	1,123,990
2008-05-12	11.300	11.657	11.206	11.572	19.932	1,249,239
2008-05-09	11.337	11.474	11.182	11.300	19.462	999,496
2008-05-08	11.375	11.629	11.286	11.478	19.770	1,252,174
2008-05-07	11.624	11.699	11.295	11.314	19.487	1,441,006
2008-05-06	11.380	11.713	11.380	11.676	20.110	1,849,627
2008-05-05	11.718	11.770	11.398	11.483	19.778	1,241,073
2008-05-02	11.944	11.991	11.681	11.836	20.386	1,592,942
2008-05-01	11.911	11.949	11.384	11.817	20.353	2,645,922
2008-04-30	11.836	11.934	11.629	11.878	20.458	3,474,371
2008-04-29	11.681	11.869	11.681	11.775	20.280	1,388,936
2008-04-28	11.793	11.807	11.572	11.742	20.224	1,496,335
2008-04-25	11.789	11.859	11.681	11.789	20.305	1,231,516
2008-04-24	11.685	11.967	11.464	11.746	20.232	1,125,970
2008-04-23	11.709	11.803	11.516	11.652	20.070	1,160,340
2008-04-22	11.638	11.695	11.417	11.615	20.005	1,719,865
2008-04-21	11.488	11.746	11.234	11.699	20.151	2,415,036
2008-04-18	11.492	11.737	11.408	11.558	19.908	2,495,098
2008-04-17	11.610	11.615	11.074	11.144	19.195	1,423,683
2008-04-16	11.445	11.450	11.069	11.234	19.349	1,677,346
2008-04-15	11.271	11.450	11.130	11.314	19.487	1,918,235
2008-04-14	10.985	11.333	10.985	11.215	19.316	1,290,493
2008-04-11	11.286	11.356	11.050	11.168	19.235	1,251,110
2008-04-10	11.224	11.469	11.121	11.412	19.657	1,137,845
2008-04-09	11.497	11.554	11.116	11.243	19.365	1,297,261
2008-04-08	11.577	11.638	11.342	11.521	19.843	1,434,079
2008-04-07	11.671	11.963	11.511	11.699	20.151	1,280,634
2008-04-04	11.822	11.887	11.591	11.666	20.094	1,072,368
2008-04-03	11.685	11.934	11.666	11.732	20.207	1,815,156
2008-04-02	11.337	11.845	11.333	11.817	20.353	2,812,072
2008-04-01	10.392	11.333	9.875	11.328	19.511	2,498,605
2008-03-31	10.303	10.378	10.228	10.293	17.729	1,367,422
2008-03-28	10.684	10.684	10.204	10.260	17.672	1,787,838
2008-03-27	10.825	10.876	10.566	10.566	18.199	2,179,924
2008-03-26	10.604	10.858	10.449	10.825	18.644	1,894,185
2008-03-25	10.463	10.693	10.387	10.571	18.207	1,282,159
2008-03-24	10.133	10.571	10.035	10.472	18.037	1,290,118
2008-03-20	9.767	10.120	9.706	10.119	17.429	1,715,523

← NewerPage 78 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.