Expeditors International of Washington Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	127.28	127.28	124.14	126.15	122.52	401
2024-01-16	125.54	127.23	125.37	127.23	123.57	8
2024-01-12	126.77	127.05	125.65	126.04	122.41	530
2024-01-11	124.30	125.08	123.97	125.08	121.48	205
2024-01-10	123.00	124.63	123.00	124.41	120.83	160
2024-01-09	125.51	125.72	124.03	124.03	120.46	361
2024-01-08	128.25	128.25	125.93	125.93	122.31	52
2024-01-05	128.37	128.37	128.28	128.28	124.59	86
2024-01-04	127.37	127.37	127.37	127.37	123.71	62
2024-01-03	126.08	128.04	126.08	128.02	124.33	178
2024-01-02	127.06	127.23	126.12	126.54	122.90	106
2023-12-29	128.26	128.26	126.63	126.64	123.00	17
2023-12-28	128.41	128.41	127.38	127.62	123.95	9
2023-12-27	127.79	127.79	127.79	127.79	124.11	20
2023-12-22	126.93	128.95	126.93	128.95	125.24	21
2023-12-21	126.92	127.25	126.02	126.83	123.18	47
2023-12-20	125.14	127.79	125.14	127.52	123.85	322
2023-12-19	127.38	127.60	126.53	126.86	123.21	481
2023-12-18	125.05	127.33	124.88	127.14	123.48	1,224
2023-12-15	123.43	124.98	122.51	124.89	121.30	955
2023-12-14	123.64	123.87	122.97	122.97	119.43	326
2023-12-13	120.57	120.87	119.94	119.94	116.49	353
2023-12-12	120.87	120.87	120.30	120.30	116.84	233
2023-12-11	120.00	120.90	119.37	120.02	116.57	2
2023-12-08	120.55	120.56	119.52	119.85	116.40	742
2023-12-07	120.24	121.04	120.01	120.30	116.84	116
2023-12-06	121.57	121.78	120.00	120.54	117.07	270
2023-12-05	120.92	121.55	120.08	120.08	116.62	66
2023-12-04	119.05	121.11	118.59	120.88	117.40	736
2023-12-01	119.66	120.46	119.66	120.38	116.92	86
2023-11-30	118.52	119.78	117.94	119.57	116.13	153
2023-11-29	120.25	120.47	119.89	120.26	116.13	13
2023-11-28	118.11	119.67	118.11	119.53	115.42	462
2023-11-27	116.58	117.89	116.58	117.71	113.67	124
2023-11-24	118.35	118.35	117.15	117.60	113.56	79
2023-11-22	117.88	118.55	117.88	118.55	114.48	459
2023-11-21	116.94	117.53	116.63	116.96	112.94	487
2023-11-20	118.64	118.64	117.07	117.95	113.90	304
2023-11-17	118.02	118.83	117.93	118.07	114.02	61
2023-11-16	118.19	118.96	116.38	116.78	112.77	599
2023-11-15	118.36	118.92	117.66	118.88	114.80	6,621
2023-11-14	115.75	118.38	115.06	118.38	114.31	701
2023-11-13	114.56	114.96	113.86	114.07	110.15	1,584
2023-11-10	113.64	114.59	113.61	114.59	110.65	126
2023-11-09	113.26	114.67	113.26	114.67	110.73	314
2023-11-07	109.13	110.97	107.77	109.28	105.53	23
2023-11-06	112.95	113.29	112.00	112.00	108.15	20,777
2023-11-03	113.28	114.24	113.25	113.74	109.83	374
2023-11-02	111.09	113.07	111.09	113.07	109.19	492
2023-11-01	109.27	109.49	108.92	108.94	105.20	2
2023-10-31	108.77	110.00	108.77	109.49	105.73	6
2023-10-30	108.82	109.38	108.21	109.24	105.49	873
2023-10-27	109.34	109.61	108.08	108.08	104.37	640
2023-10-26	108.71	109.38	107.43	109.38	105.62	36
2023-10-25	112.18	112.18	108.58	108.59	104.86	85,299
2023-10-24	114.13	114.76	112.41	112.41	108.55	322
2023-10-23	113.60	114.62	113.60	114.24	110.32	381
2023-10-20	115.86	116.08	115.15	115.39	111.42	514
2023-10-19	117.00	117.71	115.20	115.84	111.86	2,228
2023-10-18	118.95	118.95	117.53	117.95	113.90	271

← NewerPage 12 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.