Expeditors International of Washington Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	122.85	123.89	119.18	119.18	116.45	407
2024-07-11	122.22	122.37	120.77	122.37	119.57	477
2024-07-10	118.72	120.92	118.72	120.64	117.88	618
2024-07-09	120.29	120.61	118.96	119.17	116.44	467
2024-07-08	122.34	124.05	119.42	119.74	116.99	226
2024-07-05	123.68	123.75	122.83	122.83	120.02	525
2024-07-03	124.10	124.10	122.66	123.84	121.00	362
2024-07-02	121.26	121.27	120.56	121.22	118.45	5
2024-07-01	124.11	124.90	121.72	121.72	118.94	6
2024-06-28	127.05	127.14	125.57	125.99	123.11	66,197
2024-06-27	127.63	127.72	126.62	126.62	123.72	402
2024-06-26	125.87	127.26	125.87	127.24	124.33	765
2024-06-25	126.71	126.96	125.54	125.54	122.67	649
2024-06-24	127.50	129.21	126.31	126.31	123.42	366
2024-06-21	125.69	127.91	125.59	127.58	124.66	277
2024-06-20	125.01	125.76	123.93	125.73	122.85	2,041
2024-06-18	124.11	124.76	123.49	124.76	121.90	380
2024-06-17	123.29	124.10	123.12	123.96	121.12	1,722
2024-06-14	121.96	123.80	121.96	123.80	120.97	2,645
2024-06-13	125.13	125.13	124.09	124.09	121.25	13,867
2024-06-12	126.29	126.29	124.85	124.91	122.05	341
2024-06-11	124.88	124.95	123.83	123.83	120.99	48
2024-06-10	125.55	126.30	125.00	126.27	123.38	107
2024-06-07	123.74	125.67	123.74	125.39	122.52	628
2024-06-06	125.78	126.09	124.81	125.10	122.24	1,024
2024-06-05	122.72	126.14	122.72	126.14	123.25	226
2024-06-04	121.21	122.14	120.29	121.61	118.83	28,903
2024-06-03	121.04	121.04	118.87	119.34	116.61	700
2024-05-31	120.31	121.10	120.11	121.10	117.61	543
2024-05-30	117.69	120.14	117.62	120.14	116.68	206
2024-05-29	118.10	118.10	117.22	117.58	114.20	348
2024-05-28	118.41	120.11	118.41	118.73	115.31	436
2024-05-24	117.42	117.69	116.92	117.60	114.22	140
2024-05-23	117.31	117.31	116.42	116.65	113.29	907
2024-05-22	117.07	117.79	116.94	117.55	114.17	2,002
2024-05-21	117.99	118.41	117.36	117.36	113.98	659
2024-05-20	117.93	118.09	117.08	117.93	114.54	5
2024-05-17	118.54	118.54	116.81	117.07	113.70	151
2024-05-16	117.82	118.19	116.98	117.35	113.97	408
2024-05-15	117.56	117.99	117.47	117.99	114.59	89
2024-05-14	117.88	118.62	117.28	117.28	113.90	377
2024-05-13	117.02	119.48	117.02	117.57	114.19	688
2024-05-10	117.24	118.73	117.24	118.24	114.84	154
2024-05-09	116.71	117.06	116.71	117.03	113.66	53
2024-05-08	115.71	117.51	114.17	117.10	113.73	1,397
2024-05-07	111.38	117.00	111.38	114.55	111.25	1,297
2024-05-03	115.02	115.35	112.84	114.76	111.45	204
2024-05-02	113.24	116.11	113.21	115.66	112.33	761
2024-05-01	112.91	112.91	111.36	112.56	109.32	224
2024-04-30	113.22	113.50	111.81	111.89	108.67	537
2024-04-29	114.03	114.21	112.97	113.52	110.25	29,286
2024-04-26	113.86	113.89	113.12	113.34	110.08	303
2024-04-25	112.57	112.73	112.06	112.42	109.19	977
2024-04-24	113.60	113.66	112.30	112.30	109.07	4,764
2024-04-23	114.93	114.93	113.44	113.44	110.18	931
2024-04-22	116.14	116.14	114.36	114.71	111.41	83
2024-04-19	115.52	115.95	114.68	115.21	111.89	25,752
2024-04-18	114.34	115.26	113.72	114.47	111.18	6,934
2024-04-17	115.46	115.71	114.16	114.69	111.39	492
2024-04-16	116.15	116.15	115.16	115.39	112.07	406

← NewerPage 10 of 18 · 1,056 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.8100 USD
2025-11-28	0.7700 USD
2025-05-30	0.7700 USD
2024-12-02	0.7300 USD
2024-06-03	0.7300 USD
2023-11-30	0.6900 USD
2023-05-31	0.6900 USD
2022-11-30	0.6700 USD
2022-05-31	0.6700 USD
2021-11-30	0.5800 USD
2021-05-28	0.5800 USD
2020-11-30	0.5200 USD
2020-05-29	0.5200 USD
2019-11-29	0.5000 USD
2019-05-31	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.