Expeditors International of Washington Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	118.82	118.82	117.90	118.20	114.80	1,469
2024-04-12	118.44	118.44	116.95	117.12	113.75	406
2024-04-11	119.78	119.78	118.31	118.31	114.91	486
2024-04-10	119.62	120.94	118.09	118.21	114.81	1,806
2024-04-09	119.21	121.05	118.77	121.01	117.53	2,215
2024-04-08	118.17	118.51	117.46	118.43	115.02	277
2024-04-05	117.15	117.42	116.10	117.35	113.97	646
2024-04-04	117.79	118.46	117.77	118.36	114.95	235
2024-04-03	117.99	118.47	117.45	118.47	115.06	354
2024-04-02	117.68	118.36	117.32	117.32	113.94	725
2024-03-28	121.82	122.19	121.74	121.77	118.27	964
2024-03-27	119.99	121.26	119.70	121.26	117.77	662
2024-03-26	120.08	120.97	120.01	120.12	116.66	19
2024-03-25	121.75	121.98	120.70	120.70	117.23	28
2024-03-22	122.03	122.77	120.89	121.41	117.92	421
2024-03-21	119.88	120.84	119.58	120.48	117.01	1,636
2024-03-20	117.59	119.05	117.59	119.05	115.62	1,275
2024-03-19	117.06	118.06	117.00	117.09	113.72	341
2024-03-18	120.77	120.77	118.00	118.00	114.60	808
2024-03-15	118.68	119.23	117.04	119.17	115.74	534
2024-03-14	120.61	120.61	118.63	118.63	115.22	969
2024-03-13	122.15	122.44	121.48	121.62	118.12	149
2024-03-12	121.05	122.46	121.05	121.52	118.02	124
2024-03-11	121.43	122.19	120.49	121.13	117.64	548
2024-03-08	121.77	122.60	120.81	121.68	118.18	212
2024-03-07	121.37	122.26	121.09	122.26	118.74	380
2024-03-06	120.22	121.28	119.14	120.94	117.46	28,112
2024-03-05	119.41	119.96	118.66	119.87	116.42	4,048
2024-03-04	120.61	120.82	120.06	120.06	116.61	324
2024-03-01	119.77	119.77	118.25	119.69	116.25	990
2024-02-29	118.77	120.36	118.20	120.36	116.90	1,416
2024-02-28	118.59	119.14	117.82	119.12	115.69	151
2024-02-27	118.65	120.09	118.00	118.73	115.31	1,103
2024-02-26	119.93	120.02	118.26	120.02	116.57	227
2024-02-23	121.18	121.48	120.22	120.25	116.79	302
2024-02-22	118.56	120.37	118.54	120.37	116.91	3,369
2024-02-21	116.73	117.85	116.46	117.77	114.38	740
2024-02-20	118.50	122.99	114.00	114.65	111.35	1,979
2024-02-16	125.92	125.96	124.72	125.61	122.00	199
2024-02-15	126.20	127.11	125.74	125.88	122.26	43
2024-02-14	125.35	126.30	124.76	124.99	121.39	87
2024-02-13	124.69	125.79	124.46	125.13	121.53	174
2024-02-12	127.63	127.85	126.47	127.14	123.48	436
2024-02-09	127.50	127.50	125.64	126.55	122.91	825
2024-02-08	125.83	127.95	125.25	125.98	122.35	363
2024-02-07	127.18	128.06	126.20	128.06	124.37	1,448
2024-02-06	125.26	127.48	124.41	125.98	122.35	18,520
2024-02-05	123.60	124.90	123.32	124.90	121.31	994
2024-02-02	123.63	124.67	122.71	124.67	121.08	593
2024-02-01	126.28	126.28	121.42	121.42	117.93	162
2024-01-31	128.58	129.78	127.56	127.58	123.91	277
2024-01-30	125.63	128.74	125.63	128.74	125.04	528
2024-01-29	129.01	129.94	127.54	127.54	123.87	263
2024-01-26	130.04	130.82	129.62	129.75	126.02	1,026
2024-01-25	126.70	131.09	126.70	129.40	125.68	1,327
2024-01-24	129.00	129.75	127.48	127.59	123.92	75
2024-01-23	127.43	129.05	127.43	128.34	124.65	1,552
2024-01-22	128.44	129.67	128.33	128.80	125.09	54
2024-01-19	128.97	128.97	126.41	127.14	123.48	155
2024-01-18	127.39	128.08	126.33	128.08	124.39	643

← NewerPage 11 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.