Expeditors International of Washington, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 364.50 | 364.50 | 364.50 | 364.50 | 347.90 | 0 |
| 2021-12-29 | 364.50 | 364.50 | 364.50 | 364.50 | 347.90 | 0 |
| 2021-12-28 | 364.50 | 364.50 | 364.50 | 364.50 | 347.90 | 0 |
| 2021-12-27 | 364.50 | 364.50 | 364.50 | 364.50 | 347.90 | 0 |
| 2021-12-23 | 364.50 | 364.50 | 364.50 | 364.50 | 347.90 | 0 |
| 2021-12-22 | 364.50 | 364.50 | 364.50 | 364.50 | 347.90 | 319 |
| 2021-12-21 | 383.42 | 383.42 | 383.42 | 383.42 | 365.96 | 0 |
| 2021-12-20 | 383.42 | 383.42 | 383.42 | 383.42 | 365.96 | 0 |
| 2021-12-17 | 383.42 | 383.42 | 383.42 | 383.42 | 365.96 | 0 |
| 2021-12-16 | 383.42 | 383.42 | 383.42 | 383.42 | 365.96 | 0 |
| 2021-12-15 | 376.20 | 384.94 | 376.20 | 383.42 | 365.96 | 22 |
| 2021-12-14 | 384.00 | 384.00 | 384.00 | 384.00 | 366.51 | 0 |
| 2021-12-13 | 373.46 | 384.00 | 373.46 | 384.00 | 366.51 | 200 |
| 2021-12-10 | 355.67 | 355.67 | 355.67 | 355.67 | 339.47 | 0 |
| 2021-12-09 | 355.67 | 355.67 | 355.67 | 355.67 | 339.47 | 0 |
| 2021-12-08 | 355.67 | 355.67 | 355.67 | 355.67 | 339.47 | 22 |
| 2021-12-07 | 311.00 | 311.00 | 311.00 | 311.00 | 296.83 | 0 |
| 2021-12-06 | 311.00 | 311.00 | 311.00 | 311.00 | 296.83 | 0 |
| 2021-12-03 | 311.00 | 311.00 | 311.00 | 311.00 | 296.83 | 0 |
| 2021-12-02 | 311.00 | 311.00 | 311.00 | 311.00 | 296.83 | 0 |
| 2021-12-01 | 311.00 | 311.00 | 311.00 | 311.00 | 296.83 | 0 |
| 2021-11-30 | 311.00 | 311.00 | 311.00 | 311.00 | 296.83 | 0 |
| 2021-11-29 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-26 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-25 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-24 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-23 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-22 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-19 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-18 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-17 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-16 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-12 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-11 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-10 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-09 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-08 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-05 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-04 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-03 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-11-01 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-10-29 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-10-28 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-10-27 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-10-26 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-10-25 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-10-22 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-10-21 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-10-20 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-10-19 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-10-18 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-10-15 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
| 2021-10-14 | 311.00 | 311.00 | 311.00 | 311.00 | 295.26 | 0 |
← NewerPage 21 of 21 · 1,253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 1.4391 USD |
| 2025-11-28 | 1.4684 USD |
| 2025-05-30 | 1.4763 USD |
| 2024-11-29 | 1.5757 USD |
| 2024-05-31 | 1.3813 USD |
| 2023-11-30 | 1.1927 USD |
| 2023-05-31 | 1.6649 USD |
| 2022-11-30 | 1.7688 USD |
| 2022-05-31 | 1.7178 USD |
| 2021-11-30 | 1.6518 USD |
| 2021-05-31 | 1.4558 USD |
| 2020-11-30 | 1.3271 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.