Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	10.157	10.345	9.706	9.706	16.717	1,423,463
2008-03-18	9.734	10.086	9.532	10.082	17.365	1,826,968
2008-03-17	9.644	9.814	9.489	9.630	16.587	1,798,258
2008-03-14	10.209	10.213	9.649	9.814	16.903	1,815,540
2008-03-13	9.875	10.256	9.790	10.185	17.543	1,436,387
2008-03-12	10.148	10.176	9.927	9.955	17.146	1,502,412
2008-03-11	10.119	10.204	9.880	10.129	17.446	1,502,211
2008-03-10	10.016	10.204	9.903	9.992	17.211	2,073,439
2008-03-07	9.941	10.091	9.748	9.898	17.049	1,480,390
2008-03-06	10.242	10.317	9.992	10.016	17.251	1,041,952
2008-03-05	10.246	10.401	10.152	10.284	17.713	1,512,370
2008-03-04	10.467	10.467	9.847	10.152	17.486	3,550,239
2008-03-03	10.721	10.806	10.340	10.486	18.061	1,642,159
2008-02-29	10.749	10.938	10.608	10.782	18.571	1,749,440
2008-02-28	11.271	11.370	10.848	11.032	19.001	1,439,196
2008-02-27	11.445	11.615	11.271	11.394	19.624	942,321
2008-02-26	11.309	11.652	11.224	11.455	19.729	1,035,628
2008-02-25	11.441	11.582	11.121	11.290	19.446	2,397,945
2008-02-22	11.492	11.521	11.173	11.483	19.778	1,464,410
2008-02-21	11.967	11.991	11.403	11.455	19.729	1,949,784
2008-02-20	11.911	11.972	11.544	11.949	20.580	1,506,355
2008-02-19	12.179	12.245	12.000	12.061	20.774	1,632,503
2008-02-15	11.685	12.066	11.582	12.033	20.726	1,721,470
2008-02-14	11.826	11.930	11.713	11.751	20.240	1,334,321
2008-02-13	11.568	11.873	11.295	11.817	20.353	1,937,357
2008-02-12	11.685	11.709	11.427	11.516	19.835	1,351,337
2008-02-11	11.709	11.789	11.394	11.633	20.037	2,563,668
2008-02-08	11.159	11.911	11.097	11.807	20.337	3,339,810
2008-02-07	10.759	11.262	10.702	11.154	19.211	4,358,719
2008-02-06	10.622	10.970	10.430	10.702	18.434	2,420,552
2008-02-05	10.655	10.764	10.392	10.416	17.940	2,651,469
2008-02-04	10.999	11.159	10.853	10.928	18.822	1,328,961
2008-02-01	10.862	11.036	10.741	11.027	18.992	1,630,526
2008-01-31	10.707	10.933	10.613	10.825	18.644	2,023,849
2008-01-30	10.829	11.050	10.580	10.740	18.498	2,077,198
2008-01-29	10.853	11.055	10.735	10.853	18.693	3,586,743
2008-01-28	11.003	11.022	10.604	10.745	18.507	2,360,611
2008-01-25	11.380	11.380	10.876	10.956	18.871	1,281,623
2008-01-24	10.909	11.365	10.811	11.267	19.406	2,330,511
2008-01-23	10.345	11.210	10.312	10.989	18.928	3,229,082
2008-01-22	10.674	11.065	10.463	10.726	18.474	2,477,058
2008-01-18	10.768	11.450	10.768	11.060	19.049	3,600,653
2008-01-17	11.732	11.751	10.707	10.811	18.620	4,370,155
2008-01-16	12.000	12.080	11.652	11.737	20.215	3,031,439
2008-01-15	12.353	12.391	11.803	11.939	20.564	3,663,226
2008-01-14	12.503	12.720	12.297	12.635	21.762	1,960,503
2008-01-11	12.851	12.884	12.344	12.438	21.422	2,370,552
2008-01-10	13.166	13.246	12.607	12.908	22.232	4,448,666
2008-01-09	13.505	13.613	12.964	13.293	22.896	2,019,942
2008-01-08	13.674	13.989	13.496	13.543	23.326	1,838,828
2008-01-07	13.900	13.900	13.599	13.698	23.593	1,306,565
2008-01-04	14.713	14.713	13.764	13.900	23.941	1,320,446
2008-01-03	14.422	14.521	14.281	14.370	24.751	1,096,404
2008-01-02	14.883	14.991	14.187	14.366	24.743	1,726,921

← NewerPage 79 of 79 · 4,734 trading days

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.