Quantcast
EXPE

Expedia Group, Inc. Common Stock Historical Stock Prices

$118.97
*  
2.26
1.94%
Get EXPE Alerts
*Delayed - data as of Jan. 18, 2019 12:59 ET  -  Find a broker to begin trading EXPE now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    EXPE Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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.
12:59 118 119.46 115.76 118.97 441,617
01/17/2019 115.46 117.475 114.9 116.71 1,189,321
01/16/2019 116.7 117 115.26 116 913,758
01/15/2019 115.4 116.91 114.97 116.73 1,289,219
01/14/2019 112.85 115.46 112.435 115.21 1,475,631
01/11/2019 113.49 114.25 113.07 114.22 1,001,063
01/10/2019 113.48 114.77 113.02 114.2 1,506,112
01/09/2019 113.66 115.39 111.5 114.62 2,859,041
01/08/2019 115.44 117.25 114.41 116.97 1,762,266
01/07/2019 112.92 115.25 112.38 114.56 1,231,844
01/04/2019 111.04 114 110.56 113.09 2,289,193
01/03/2019 111.17 112.0299 108.11 108.52 1,641,650
01/02/2019 110.4 113 110.2 111.98 1,235,065
12/31/2018 114.33 114.6 111.53 112.65 1,162,401
12/28/2018 114.07 114.99 112.51 113.29 1,363,251
12/27/2018 112.27 114.48 110.55 114.37 1,347,834
12/26/2018 109.81 114.4 108.64 114.2 1,881,015
12/24/2018 109.71 110.59 108.41 109.1 718,892
12/21/2018 114.19 115.38 109.93 110.15 2,916,505
12/20/2018 115 115.84 112.68 114.31 1,622,034
12/19/2018 118.58 120.96 114.12 115.15 2,155,390
12/18/2018 117.84 119.515 117.11 118.26 1,168,030
12/17/2018 117.67 119.25 115.65 116.93 1,512,768
12/14/2018 118.55 119.37 117.54 118.36 986,324
12/13/2018 121.42 122.12 118.4 119.59 1,161,450
12/12/2018 119.8 122.76 119.8 121.1 1,400,974
12/11/2018 120.56 121.71 118.14 118.35 1,576,789
12/10/2018 118.01 119.69 117.17 118.78 1,563,282
12/07/2018 120.43 121.57 117.13 118.24 1,888,830
12/06/2018 116.62 120.75 116.066 120.65 1,500,169
12/04/2018 120.14 121.93 118.47 118.78 1,520,750
12/03/2018 123.3 123.5702 120.03 120.65 1,367,996
11/30/2018 120.16 121.94 120 120.79 1,316,070
11/29/2018 119.4 120.35 118.87 119.74 1,107,244
11/28/2018 118 120.53 116.97 120.16 1,286,527
11/27/2018 115.71 117.89 115.36 117.54 979,836
11/26/2018 115.1 117 114.615 116.58 1,272,049
11/23/2018 112.6 113.72 112.02 113.14 573,524
11/21/2018 112.47 114.928 112.47 113.09 1,421,208
11/20/2018 111.05 112.87 110.2601 111.62 1,983,751
11/19/2018 117.23 117.39 112.54 113.1 2,034,826
11/16/2018 118.65 120.99 115.555 116.95 2,373,234
11/15/2018 121.01 121.94 117.89 119.75 2,799,543
11/14/2018 123.01 125.18 121.41 121.93 1,591,157
11/13/2018 122.97 124.35 121.48 122.38 1,210,200
11/12/2018 123.87 124.26 121.84 122.25 1,558,824
11/09/2018 124.95 125.97 123.81 124.04 1,676,183
11/08/2018 128.25 128.69 124.72 125.43 1,678,525
11/07/2018 126.53 128.68 126.31 128.38 1,839,759
11/06/2018 126.22 127.89 124.61 125.03 2,078,851
11/05/2018 126.59 127.6 125.04 126.89 1,750,405
11/02/2018 128.28 128.85 125.41 126.51 1,588,111
11/01/2018 125.66 127.86 124.57 127.62 1,911,977
10/31/2018 125.87 126.73 125.1501 125.43 2,334,848
10/30/2018 121.28 125.03 120.1524 124.49 2,452,374
10/29/2018 122.22 125.45 119.215 121.73 2,877,102
10/26/2018 122.66 125.44 118.54 120.5 5,644,703
10/25/2018 115.32 119.1 113.85 117.57 4,106,904
10/24/2018 118 119.39 113.87 114.22 2,902,660
10/23/2018 116.06 117.53 113.685 117.21 2,195,753
10/22/2018 119.17 119.9299 117.42 118.5 1,279,839
10/19/2018 119.17 119.58 117.33 118.32 1,499,353
10/18/2018 119.82 120.5 117.56 118.44 1,792,644
10/17/2018 121.46 121.5847 118.87 120.55 1,728,546
*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?

Smart Portfolio