EXPE: Expedia Inc.

As of Friday, December 1st, 2023

$ 139.31

+3.13 +2.30%

Open: 136.05
High: 139.78
Low: 136.05
Volume: 1,932,202
Previous Close on Thursday, November 30th, 2023

$ 136.18

+0.43 +0.32%

Open: 136.37
High: 136.79
Low: 134.33
Volume: 1,885,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 136.05 139.78 136.05 139.31 1,932,202 +3.13 +2.30
2023-11-30 136.37 136.79 134.33 136.18 1,885,240 +0.43 +0.32
2023-11-29 135.69 138.73 135.36 135.75 7,803,575 +0.33 +0.24
2023-11-28 136.11 137.65 134.74 135.42 1,536,716 -0.48 -0.35
2023-11-27 135.48 137.35 135.32 135.90 1,358,646 -0.52 -0.38
2023-11-24 136.03 137.16 134.82 136.42 715,247 -0.47 -0.34
2023-11-22 136.49 138.16 136.21 136.89 1,653,505 +1.42 +1.05
2023-11-21 134.04 136.13 133.68 135.47 1,816,973 +0.57 +0.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 139.78
On 2023-12-01		 134.33
On 2023-11-30		 2.89 2.12 138.73
On 2023-11-29		 134.33
On 2023-11-30		 -3.17 136.51
10D 139.78
On 2023-12-01		 132.07
On 2023-11-17		 9.49 7.31 138.73
On 2023-11-29		 134.33
On 2023-11-30		 -3.17 136.26
20D 139.78
On 2023-12-01		 93.20
On 2023-11-02		 46.04 49.36 121.17
On 2023-11-07		 113.43
On 2023-11-09		 -6.39 126.86
WTD 139.78
On 2023-12-01		 134.33
On 2023-11-30		 2.89 2.12 138.73
On 2023-11-29		 134.33
On 2023-11-30		 -3.17 136.51
MTD 139.78
On 2023-12-01		 136.05
On 2023-12-01		 3.13 2.30 -- -- -- 139.31
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24