Expeditors International of Washington Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	124.31	124.31	122.56	123.52	119.27	377
2023-07-11	121.46	122.51	121.46	122.03	117.84	580
2023-07-10	119.33	121.47	119.33	121.45	117.28	1,111
2023-07-07	118.53	119.35	118.38	119.35	115.25	1,888
2023-07-06	118.77	118.77	117.42	117.57	113.53	468
2023-07-05	121.26	121.54	120.65	120.81	116.66	458
2023-07-03	121.35	121.69	121.12	121.69	117.51	2,622
2023-06-30	120.63	121.09	119.65	119.66	115.55	18,175
2023-06-29	118.98	119.25	118.35	119.25	115.16	3,876
2023-06-28	117.99	119.11	117.68	119.09	114.99	12,058
2023-06-27	116.90	118.99	116.90	118.99	114.90	630
2023-06-26	115.85	116.14	115.08	116.14	112.15	368
2023-06-23	114.11	115.63	114.11	115.57	111.60	1,060
2023-06-22	115.72	116.33	115.65	115.65	111.68	62,731
2023-06-21	114.27	115.83	114.27	115.83	111.85	516
2023-06-20	118.23	118.23	116.54	116.59	112.59	1,940
2023-06-19	120.00	120.00	120.00	120.00	115.88	214
2023-06-16	119.52	119.68	118.65	119.17	115.08	1,720
2023-06-15	118.02	119.00	118.02	118.95	114.86	1,122
2023-06-14	117.71	118.61	117.05	117.96	113.91	599
2023-06-13	117.41	117.42	116.66	116.79	112.78	181
2023-06-12	114.68	116.36	114.68	115.29	111.32	3,735
2023-06-09	115.81	115.83	114.96	114.98	111.03	268
2023-06-08	116.14	116.29	116.10	116.10	112.11	156
2023-06-07	115.34	116.76	115.34	116.76	112.75	120
2023-06-06	113.74	116.42	113.74	116.42	112.42	208
2023-06-05	112.47	113.03	112.47	113.03	109.15	120
2023-06-02	111.91	113.80	111.91	113.33	109.44	401
2023-06-01	110.77	111.37	110.41	111.17	107.35	1,364
2023-05-31	114.06	114.06	110.31	110.50	106.70	1,507
2023-05-30	115.03	116.82	115.03	116.48	111.82	565
2023-05-26	114.54	115.53	114.54	115.53	110.90	740
2023-05-25	113.08	113.55	113.08	113.47	108.92	1,356
2023-05-24	113.97	113.97	112.41	113.11	108.58	2,734
2023-05-23	114.63	115.35	114.63	115.32	110.70	763
2023-05-22	114.75	114.75	114.73	114.73	110.13	2,154
2023-05-19	115.10	115.10	113.95	113.96	109.39	74
2023-05-18	113.66	115.40	113.50	113.75	109.19	456
2023-05-17	112.00	112.00	111.86	111.86	107.37	126
2023-05-16	111.68	111.68	110.62	111.63	107.16	187
2023-05-15	111.86	112.20	111.86	112.20	107.70	136
2023-05-12	112.37	112.78	112.37	112.78	108.26	7,268
2023-05-11	113.46	113.76	112.54	112.54	108.03	30,169
2023-05-10	116.19	116.19	114.45	114.45	109.86	1,029
2023-05-09	115.59	116.33	115.59	116.33	111.66	1
2023-05-05	117.86	117.86	117.86	117.86	113.14	47
2023-05-04	116.50	117.43	116.50	117.43	112.72	8
2023-05-03	114.38	118.13	114.38	117.65	112.94	1,014
2023-05-02	111.39	111.39	110.07	110.61	106.18	260
2023-04-28	112.71	114.49	112.71	114.31	109.73	649
2023-04-27	109.01	111.68	109.01	111.55	107.08	506
2023-04-26	108.67	108.82	107.99	107.99	103.66	1,175
2023-04-25	110.83	110.84	108.94	109.47	105.08	340
2023-04-24	112.16	112.23	112.16	112.18	107.68	169
2023-04-21	112.07	112.07	110.44	110.56	106.13	1,523
2023-04-20	111.73	111.73	111.73	111.73	107.26	64
2023-04-19	111.26	111.80	111.26	111.35	106.89	490
2023-04-18	111.51	111.65	111.51	111.65	107.18	535
2023-04-17	112.00	112.00	112.00	112.00	107.51	211
2023-04-14	111.27	111.27	111.16	111.16	106.71	60

← NewerPage 14 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.