Expeditors International of Washington Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	118.73	121.33	118.73	120.30	116.17	3
2023-10-16	118.43	119.45	117.47	118.99	114.90	792
2023-10-13	116.83	117.63	116.44	117.11	113.09	306
2023-10-12	118.00	118.00	116.80	116.96	112.94	46
2023-10-11	117.68	118.06	116.26	116.26	112.27	112
2023-10-10	116.76	118.31	116.76	117.92	113.87	962
2023-10-09	114.36	115.59	114.10	115.59	111.62	267
2023-10-06	114.47	114.92	113.32	114.64	110.70	541
2023-10-05	115.35	115.35	114.84	114.85	110.91	140
2023-10-04	114.91	114.91	113.75	113.75	109.84	1,751
2023-10-03	115.01	115.09	113.87	113.87	109.96	177
2023-10-02	114.41	114.54	113.95	113.95	110.04	213
2023-09-29	115.33	115.68	115.05	115.68	111.71	985
2023-09-28	113.58	114.43	113.28	114.43	110.50	586
2023-09-27	114.50	114.54	112.75	112.75	108.88	3,311
2023-09-26	115.52	115.56	114.53	114.71	110.77	3,141
2023-09-25	113.91	114.68	113.91	114.68	110.74	79,903
2023-09-22	113.59	113.93	113.56	113.68	109.78	44
2023-09-21	114.49	114.49	114.17	114.22	110.30	120
2023-09-20	116.96	116.96	116.96	116.96	112.94	30
2023-09-19	118.07	118.07	116.39	116.46	112.46	324
2023-09-18	117.84	118.69	117.76	118.69	114.61	1,135
2023-09-15	118.25	118.25	118.23	118.24	114.17	8
2023-09-14	119.59	119.59	117.69	117.69	113.65	8
2023-09-13	116.77	117.37	116.77	117.37	113.34	165
2023-09-12	115.93	116.03	115.69	115.69	111.71	117
2023-09-11	115.29	115.38	115.11	115.38	111.42	459
2023-09-07	114.59	114.59	114.57	114.57	110.64	815
2023-09-06	115.56	116.34	115.40	115.51	111.54	2,480
2023-09-01	118.18	118.18	118.01	118.10	114.04	24
2023-08-31	116.83	117.54	116.59	117.54	113.50	145
2023-08-30	116.88	117.89	116.88	117.83	113.79	656
2023-08-25	114.17	115.00	113.96	113.96	110.05	230
2023-08-24	114.24	114.24	113.83	113.95	110.04	156
2023-08-23	114.52	114.52	114.25	114.25	110.32	54,716
2023-08-21	115.51	115.82	115.51	115.82	111.84	7
2023-08-18	113.92	115.41	113.92	115.41	111.45	73
2023-08-17	114.37	114.37	114.37	114.37	110.44	70
2023-08-14	117.18	117.18	115.86	116.45	112.45	2,581
2023-08-11	115.83	116.89	115.83	116.89	112.88	110
2023-08-10	118.23	119.67	118.23	118.58	114.51	45
2023-08-09	119.07	119.07	117.58	117.59	113.55	85
2023-08-08	122.51	122.51	118.95	120.20	116.07	1,190
2023-08-07	125.72	125.72	124.12	124.12	119.85	445
2023-08-04	125.20	125.22	124.77	125.04	120.75	193
2023-08-03	124.52	124.52	124.50	124.50	120.22	470
2023-08-01	126.08	126.16	126.08	126.16	121.82	1,822
2023-07-31	127.53	127.53	127.53	127.53	123.15	2,026
2023-07-28	127.29	127.29	127.21	127.21	122.84	195
2023-07-27	127.00	127.00	126.24	126.67	122.32	141
2023-07-26	125.93	125.93	125.29	125.65	121.33	130
2023-07-25	126.02	126.02	125.92	125.92	121.59	232
2023-07-24	124.69	124.69	123.80	123.80	119.54	260
2023-07-21	124.78	125.36	124.75	125.36	121.05	140
2023-07-20	123.84	125.40	123.81	125.33	121.03	484
2023-07-19	123.60	124.18	123.17	123.66	119.41	765
2023-07-18	124.09	124.27	122.95	122.95	118.73	221
2023-07-17	120.84	121.38	120.50	121.38	117.21	620
2023-07-14	121.40	121.65	121.28	121.65	117.47	26
2023-07-13	122.12	122.48	121.80	121.80	117.61	8,689

← NewerPage 13 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.