EXPE

Expedia, Inc. Historical Stock Prices

$112.81
*  
2.445
2.22%
Get EXPE Alerts
*Delayed - data as of Sep. 2, 2015 15:49 ET  -  Find a broker to begin trading EXPE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    EXPE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:49  112.48  112.96  110.8801  112.81 716,916
09/01/2015 111.25 113.59 109.76 110.365 1,839,344
08/31/2015 115.34 116.5 114.05 114.99 1,026,943
08/28/2015 116.55 117.6391 115.39 116.51 850,261
08/27/2015 116.8 117.7 114.7778 117.45 1,514,235
08/26/2015 111.47 115.55 109.75 115.24 1,957,953
08/25/2015 112.15 113.08 108.31 108.42 1,837,673
08/24/2015 107.5 112.72 104.76 108.34 3,171,439
08/21/2015 117 118.67 114.45 114.51 1,987,825
08/20/2015 121.63 122.6299 118.59 118.7 1,206,197
08/19/2015 122.99 123.985 122.12 123.14 806,921
08/18/2015 123.34 124.0295 122.5 123.32 944,182
08/17/2015 121.49 123.29 120 123.01 789,141
08/14/2015 120.56 122.1599 119.655 121.65 907,107
08/13/2015 120.22 122.33 119.75 120.66 783,975
08/12/2015 119.89 121.4 117.89 120.78 1,293,384
08/11/2015 120.5 121.9315 119.8 121.13 1,015,884
08/10/2015 121.34 122.49 120.76 121.49 991,340
08/07/2015 121.2 122.89 120.16 121.04 1,574,454
08/06/2015 125.99 125.99 120.79 121.6 3,194,498
08/05/2015 126.24 128.465 126.21 126.79 1,968,278
08/04/2015 121.87 125.98 121.65 124.56 2,365,766
08/03/2015 121.85 123.75 120.74 122.59 3,270,952
07/31/2015 116.36 122.19 116 121.44 7,880,044
07/30/2015 107.75 112 107.23 107.61 4,099,314
07/29/2015 107.46 107.57 105.82 106.87 1,211,250
07/28/2015 105.8 107.7 104.715 107.17 1,338,946
07/27/2015 105.51 105.7 104 104.92 1,491,513
07/24/2015 109 109 105.33 105.7 2,592,591
07/23/2015 111.24 111.252 109.08 109.52 780,383
07/22/2015 109.46 110.93 109.46 110.66 825,979
07/21/2015 109.5 110.27 107.88 110.09 962,589
07/20/2015 110.14 110.84 109.34 109.56 890,374
07/17/2015 110.37 111.8 110.06 110.79 1,952,142
07/16/2015 108.39 110.71 108.21 110.05 1,998,904
07/15/2015 107.08 108.035 106.2501 107.45 1,148,773
07/14/2015 110.33 110.33 107.03 107.26 2,548,289
07/13/2015 108.97 111.2 108.8 111.12 1,552,843
07/10/2015 106.07 108.16 105.73 107.97 1,017,681
07/09/2015 106.53 107.05 104.5 104.55 991,982
07/08/2015 105.79 106.38 104.32 104.865 902,165
07/07/2015 107.1 107.15 104.22 107.06 1,387,839
07/06/2015 106.31 107.83 105.84 106.505 1,350,665
07/02/2015 107.53 108.2 105.775 107.07 1,172,894
07/01/2015 109.2 111 106.51 107.19 2,062,683
06/30/2015 108.28 110.7 107.78 109.35 1,438,372
06/29/2015 109.22 109.72 106.51 106.95 1,205,649
06/26/2015 109.5 110.78 109 110.71 1,301,761
06/25/2015 109.67 109.83 108.6 109.27 861,017
06/24/2015 109.62 110.5 108.94 108.98 1,008,691
06/23/2015 109.95 110.14 109.09 109.83 836,513
06/22/2015 111.2 111.33 109.15 109.5 1,311,051
06/19/2015 110 110.51 108.22 108.68 1,425,142
06/18/2015 107.99 110.54 107.6 109.68 1,168,753
06/17/2015 108.13 109.04 106.88 107.89 1,710,737
06/16/2015 107.22 108.415 107.04 107.95 979,214
06/15/2015 107.19 107.97 106.67 107.22 988,156
06/12/2015 107.12 108.25 107.1 107.69 852,496
06/11/2015 108.24 109.25 107.57 107.87 903,524
06/10/2015 105.99 108.37 105.58 108.17 1,423,788
06/09/2015 104.92 105.34 103.46 105.02 1,327,510
06/08/2015 106 106.55 104.72 104.79 949,040
06/05/2015 105.81 106.93 105.3 106.4 1,661,476
06/04/2015 105.8 106.34 104.9754 105.635 2,149,034
06/03/2015 109.02 109.562 106.46 106.61 1,685,302
06/02/2015 107.09 108.18 106.03 107.63 1,473,742
06/01/2015 107.42 108.02 106.225 107.45 1,349,535
05/29/2015 109.04 109.45 106.98 107.26 2,810,095
05/28/2015 110.25 110.86 108.77 109.24 2,028,110
05/27/2015 111.32 111.82 110.37 110.93 2,704,124
05/26/2015 113.38 113.55 110.56 110.64 2,676,151
05/22/2015 111.21 115 110 113 4,852,454
05/21/2015 105.23 105.96 105.04 105.89 1,000,188
05/20/2015 103.8 105.58 102.63 105.5 1,407,639
05/19/2015 104.25 104.67 103.64 103.72 1,177,796
05/18/2015 103.51 104.18 102.94 103.45 1,175,419
05/15/2015 104.52 104.9 103.11 103.41 949,725
05/14/2015 103.36 104.22 102.282 104.14 1,105,088
05/13/2015 103.56 103.82 101.87 101.99 973,003
05/12/2015 102.7 103.48 101.6 103.215 1,411,168
05/11/2015 102.4 104 102.35 103.81 2,077,465
05/08/2015 101.46 102.82 101.46 102.76 2,094,868
05/07/2015 98.9 101.155 98.42 100.965 1,619,177
05/06/2015 98.77 99.5 97.65 99.1 1,400,818
05/05/2015 100.42 101.02 98.75 98.77 1,527,035
05/04/2015 101.35 102.3099 100.22 100.9 1,836,359
05/01/2015 100.1 102.69 99.12 101.69 5,723,788
04/30/2015 95.4 96.25 92.96 94.23 4,411,461
04/29/2015 97.7 97.99 95.74 96.26 1,514,308
04/28/2015 98.53 98.62 97.06 97.8 1,031,176
04/27/2015 99.44 100.21 98.41 98.82 1,074,223
04/24/2015 98.95 100.51 98.465 98.895 1,146,831
04/23/2015 99.49 99.686 98.87 98.915 1,012,296
04/22/2015 98.45 99.78 98.28 99.47 855,211
04/21/2015 96.97 98.63 96.92 98.31 1,221,057
04/20/2015 96.72 97.73 96.5 97.4 761,396
04/17/2015 96.18 96.5 95.29 96.095 1,451,332
04/16/2015 97.95 98.54 97.13 97.17 1,287,368
04/15/2015 98.66 98.83 97.77 97.955 1,036,114
04/14/2015 98.72 98.97 97.635 98.09 826,996
04/13/2015 99.36 99.82 98.6 98.76 756,735
04/10/2015 98.33 99.59 98.255 99.195 1,013,804
04/09/2015 98.97 98.97 97.27 97.82 1,214,073
04/08/2015 98.95 100.07 98.44 98.65 1,470,211
04/07/2015 98.62 99.43 98.3 98.47 1,027,246
04/06/2015 97.03 100.09 96.8 98.58 1,908,353
04/02/2015 94.84 98.31 94.5 97.98 2,655,126
04/01/2015 93.81 94.18 92.6 94.17 1,356,887
03/31/2015 93.69 96.12 93.69 94.13 1,243,581
03/30/2015 94.41 94.4499 93.75 94.19 1,301,377
03/27/2015 92.87 94.56 92.54 93.68 922,472
03/26/2015 93.27 93.92 92.27 92.76 1,381,690
03/25/2015 95.36 95.54 93.79 93.95 1,848,227
03/24/2015 95.21 96.25 94.84 95.47 1,074,078
03/23/2015 95.26 96.45 95.15 95.4 1,505,002
03/20/2015 95 96.03 94.76 95.91 1,663,361
03/19/2015 93.83 94.88 93.83 94.68 1,217,112
03/18/2015 92.29 94.4169 92.1 94.04 1,802,202
03/17/2015 92.52 93.28 91.62 92.33 1,583,259
03/16/2015 91.71 93.22 91.04 92.965 1,377,615
03/13/2015 91.23 92.17 90.29 91.35 1,132,531
03/12/2015 88.92 91.61 88.71 91.39 1,262,374
03/11/2015 89.4 89.92 88.72 88.95 921,540
03/10/2015 89.62 90.28 89 89.35 1,164,992
03/09/2015 90.25 90.78 89.88 90.55 822,097
03/06/2015 90.35 91.35 89.99 90.25 1,753,341
03/05/2015 89.85 92.57 89.81 91.38 1,833,938
03/04/2015 90.52 91.35 89.86 89.87 1,773,476
03/03/2015 91.95 92.02 90.12 91.02 1,603,817
03/02/2015 90.33 92.47 90.32 92.18 1,724,623
02/27/2015 93.18 93.57 91.635 91.75 1,663,468
02/26/2015 93.71 95 92.65 93.25 2,062,422
02/25/2015 94.01 94.98 94.01 94.61 1,220,189
02/24/2015 94.48 94.84 93.9 94.175 1,437,088
02/23/2015 92.31 94.96 92.1 94.75 3,524,252
02/20/2015 91.2 92.34 90.28 92.3 1,718,426
02/19/2015 90.1 91.44 89 91.3 2,536,705
02/18/2015 88.92 89.36 88.55 89.16 2,029,000
02/17/2015 89.62 90.77 88.48 88.69 2,602,274
02/13/2015 89.53 90.77 88.52 89.485 3,424,799
02/12/2015 87.8 92.52 86.35 89.565 15,939,240
02/11/2015 78.29 78.69 77.92 78.22 1,964,153
02/10/2015 78.64 78.66 76.92 78.19 2,414,648
02/09/2015 77.27 78.81 76.34 78.2 4,056,777
02/06/2015 79.23 80.7 76.7 77.87 12,394,700
02/05/2015 88.13 88.59 87.11 88 3,423,862
02/04/2015 87.14 88.32 87.14 87.87 1,823,078
02/03/2015 86.65 87.87 85.39 87.82 1,454,815
02/02/2015 86.28 86.49 83.92 86.22 1,396,673
01/30/2015 86.12 87.26 85.6 85.93 1,474,979
01/29/2015 86.22 86.73 84.63 86.57 832,744
01/28/2015 87.21 87.77 85.83 85.87 908,765
01/27/2015 87.06 87.5 85.78 86.68 913,972
01/26/2015 87.56 87.81 86.45 87.29 1,526,199
01/23/2015 84.33 88.65 84.14 87.44 3,680,795
01/22/2015 84.92 86.02 83.7 85.71 1,698,074
01/21/2015 83.7 84.5 83.19 84.08 2,544,228
01/20/2015 84.03 84.41 82.49 83.94 2,140,867
01/16/2015 82.61 84.09 81.97 83.48 2,939,363
01/15/2015 85.81 85.81 82.2801 82.53 2,982,504
01/14/2015 84.26 85.82 83.72 85.39 1,607,213
01/13/2015 85.84 87.18 83.88 85.02 1,466,440
01/12/2015 87.39 87.9 84.92 85.17 1,480,510
01/09/2015 88.03 88.76 87.22 87.55 1,593,512
01/08/2015 84.66 88.19 84.1 87.89 2,266,610
01/07/2015 85.01 85.63 83.81 84.17 1,663,584
01/06/2015 84.72 85.78 83.31 84.17 2,083,808
01/05/2015 85.45 85.87 83.81 84.2 1,686,443
01/02/2015 85.58 86.26 84.48 85.76 1,260,385
12/31/2014 86.41 86.465 85.263 85.36 1,241,318
12/30/2014 87.7 87.86 85.41 85.97 1,768,727
12/29/2014 89.34 89.38 87.95 88.2 1,065,318
12/26/2014 89.34 89.92 89.07 89.31 853,982
12/24/2014 89 89.557 88.92 89.01 265,998
12/23/2014 89.75 89.97 88.87 88.92 1,404,953
12/22/2014 88.4 89.9 88.35 89.33 1,697,466
12/19/2014 88.33 88.66 87.41 88.06 5,202,384
12/18/2014 87.6 88.3 87.15 87.79 1,747,889
12/17/2014 86.57 87.19 85.29 86.86 2,188,957
12/16/2014 87.24 88.15 85.98 86.04 1,767,640
12/15/2014 88.19 88.66 86.68 87.33 2,010,116
12/12/2014 86.06 87.95 85.7 87.53 1,761,340
12/11/2014 88.21 89.55 87.16 87.32 1,210,508
12/10/2014 90.2 90.85 87.38 87.78 2,353,721
12/09/2014 89.54 91.02 88.3099 90.7 1,352,493
12/08/2014 91.13 91.5499 89.61 90.305 1,773,979
12/05/2014 90.17 92.08 90.025 91.35 2,734,828
12/04/2014 88.4 90.45 88.2 89.55 2,108,125
12/03/2014 87.68 88.9 87.19 88.59 2,429,114
12/02/2014 86.62 87.85 86.62 87.52 1,790,535
12/01/2014 87.25 87.83 85.9 86.49 1,829,613
11/28/2014 86.35 87.4 86.22 87.11 712,110
11/26/2014 85.81 86.155 85.14 85.59 1,488,719
11/25/2014 86 86.45 85.1 85.81 1,457,757
11/24/2014 84.89 85.99 84.75 85.66 1,600,041
11/21/2014 87.25 87.32 84.4 84.69 2,259,388
11/20/2014 86.45 86.8 85.52 86.08 1,739,959
11/19/2014 88.5 88.59 86.98 87.04 1,188,622
11/18/2014 86.56 88.74 86.5 88.37 1,644,775
11/17/2014 87.63 88 86.77 86.94 1,163,904
11/14/2014 86.23 87.94 86.06 87.935 1,395,202
11/13/2014 87.11 87.44 85.81 86.49 1,235,919
11/12/2014 86.14 87.22 85.8 87.11 1,775,153
11/11/2014 86.18 87.16 85.75 86.46 2,148,356
11/10/2014 85.01 86.41 84.79 86 1,280,377
11/07/2014 84.14 85.14 83.85 85.115 1,558,603
11/06/2014 83.11 84.65 82.7 84.06 1,763,341
11/05/2014 84.01 84.84 82.97 83.05 2,347,445
11/04/2014 85.19 85.31 82.45 83.89 3,160,333
11/03/2014 84.74 86.74 84.49 85.93 2,654,424
10/31/2014 84.3 85.75 83.1 84.97 5,978,000
10/30/2014 79.06 81.04 77.74 80.73 5,795,281
10/29/2014 80.85 80.85 79.01 79.54 2,638,694
10/28/2014 80.81 80.84 79.9 80.6 1,302,042
10/27/2014 80.98 81.1 78.95 80.38 2,477,146
10/24/2014 79.66 81.63 78.8 81.53 1,641,892
10/23/2014 80.01 81.2 79.5 79.84 1,911,453
10/22/2014 80.77 81.76 78.79 79.01 1,929,945
10/21/2014 77.79 80.79 77.44 80.31 2,820,396
10/20/2014 74.16 77.48 74 77.25 2,479,325
10/17/2014 76.47 76.71 73.37 74.57 3,192,947
10/16/2014 72.48 75.21 71.23 75.08 3,842,989
10/15/2014 73.15 74.93 70.91 74.095 5,507,938
10/14/2014 76.5 77.65 73.88 74.75 6,009,742
10/13/2014 80.89 81.71 76.2 76.34 4,605,829
10/10/2014 83.75 83.83 80.935 81 3,129,033
10/09/2014 85.39 85.67 83.14 83.83 2,820,500
10/08/2014 84.74 85.98 83.52 85.38 2,821,659
10/07/2014 85.89 86.2 84.7 84.73 1,967,175
10/06/2014 85.46 88.1 85.46 86.57 2,576,595
10/03/2014 84.21 85.825 83.94 85.47 1,569,273
10/02/2014 84.61 84.95 82.16 83.37 2,684,663
10/01/2014 87.33 87.66 84.473 84.78 2,530,973
09/30/2014 87.07 88.28 86.58 87.62 2,987,206
09/29/2014 84.85 86.81 84.6 86.58 1,689,043
09/26/2014 84.91 86.19 84.591 85.9 1,252,306
09/25/2014 85.38 85.95 84.52 84.68 1,623,887
09/24/2014 83.5 86.2 82.98 85.94 3,002,443
09/23/2014 83.28 84.64 82.95 83.93 1,504,391
09/22/2014 85.01 85.01 82.85 83.51 1,684,525
09/19/2014 86.44 86.51 84.5211 85.16 2,248,240
09/18/2014 85.7 86.14 85.1525 85.91 1,060,819
09/17/2014 86.08 86.12 84.28 85.345 1,650,964
09/16/2014 84.82 86.36 84.53 86.21 1,309,911
09/15/2014 86.83 86.83 84.44 85.16 1,550,852
09/12/2014 86.85 87.31 86.35 86.55 945,179
09/11/2014 86.84 87.34 86.32 87.17 771,524
09/10/2014 85.66 87.88 85.59 87.04 1,753,712
09/09/2014 87.74 87.85 85.72 85.93 1,238,176
09/08/2014 87.68 88.02 87.27 87.76 1,187,175
09/05/2014 88 88.08 87.21 87.86 1,157,155
09/04/2014 88.42 89.12 87.44 87.94 1,735,754
09/03/2014 88.38 89.26 88.045 88.4 1,586,024
09/02/2014 86.43 88.34 86.145 88.29 1,776,816
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?