Expeditors International of Washington Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	109.77	109.94	108.60	109.94	105.54	245
2023-04-12	110.00	110.24	110.00	110.24	105.82	362
2023-04-11	108.87	109.37	108.76	109.37	104.98	338
2023-04-06	106.06	106.06	106.06	106.06	101.81	20
2023-04-05	106.11	106.75	106.11	106.75	102.47	60
2023-04-04	107.53	108.41	106.82	108.41	104.07	39,991
2023-03-31	108.21	108.82	108.10	108.82	104.46	1,159
2023-03-30	105.62	107.01	105.62	107.01	102.72	604
2023-03-29	105.81	105.81	105.01	105.01	100.80	224
2023-03-28	105.96	105.96	105.08	105.08	100.86	262
2023-03-24	103.35	104.12	103.35	104.12	99.947	100
2023-03-23	104.73	106.51	104.53	105.95	101.70	200
2023-03-22	106.56	107.61	106.50	106.51	102.24	1,939
2023-03-21	106.30	106.66	105.48	105.48	101.26	200
2023-03-20	106.55	106.68	105.54	105.54	101.31	1,006
2023-03-17	107.86	108.59	106.24	106.75	102.47	5,981
2023-03-16	105.87	107.28	105.69	106.98	102.69	69,914
2023-03-15	104.34	105.90	104.34	105.34	101.12	260
2023-03-14	108.98	109.34	108.98	109.26	104.88	459
2023-03-10	110.10	110.33	109.05	109.79	105.39	326
2023-03-09	110.87	112.30	110.87	112.27	107.77	9,640
2023-03-08	109.57	110.04	109.56	110.00	105.59	420
2023-03-07	109.81	110.09	109.81	109.96	105.55	11
2023-03-06	108.92	110.49	108.92	109.43	105.04	2,022
2023-03-03	110.56	110.56	109.11	109.25	104.87	3,515
2023-03-02	105.02	108.30	105.02	108.14	103.80	249
2023-03-01	104.23	105.87	104.05	105.87	101.63	852
2023-02-28	105.67	105.90	104.95	105.48	101.26	729
2023-02-27	107.50	107.58	107.30	107.30	103.00	68
2023-02-24	106.37	106.78	106.37	106.70	102.42	132
2023-02-23	106.65	107.71	106.65	106.96	102.67	120
2023-02-22	105.25	106.16	105.09	105.75	101.51	566
2023-02-21	107.65	107.65	105.11	105.11	100.90	290
2023-02-17	111.89	112.00	111.38	111.38	106.92	390
2023-02-16	111.78	111.78	111.78	111.78	107.30	320
2023-02-15	112.93	112.93	112.93	112.93	108.40	125
2023-02-14	112.23	113.07	111.79	111.94	107.46	248
2023-02-13	111.99	112.75	111.98	112.51	108.00	4,643
2023-02-10	111.06	111.06	111.06	111.06	106.61	13
2023-02-09	113.38	113.38	113.38	113.38	108.84	220
2023-02-08	112.73	112.77	111.98	112.61	108.10	9,716
2023-02-07	114.11	114.11	113.97	113.97	109.40	40
2023-02-06	115.66	115.72	115.66	115.69	111.06	140
2023-02-03	117.42	117.42	116.07	117.24	112.54	208
2023-02-02	117.70	119.80	117.70	119.80	115.00	134
2023-02-01	108.68	109.70	108.68	109.70	105.30	2,720
2023-01-30	107.53	107.53	107.18	107.53	103.22	148
2023-01-26	107.23	107.23	107.23	107.23	102.93	142
2023-01-25	106.09	106.09	105.98	105.98	101.73	14
2023-01-23	106.85	107.34	106.85	107.34	103.04	485
2023-01-19	106.70	106.70	106.70	106.70	102.43	234
2023-01-17	108.11	108.53	107.31	107.80	103.48	3,975
2023-01-13	109.36	109.38	108.99	108.99	104.62	134
2023-01-12	109.32	109.32	109.32	109.32	104.94	244
2023-01-11	109.38	109.38	109.04	109.04	104.67	187
2023-01-10	110.26	110.26	108.97	108.97	104.60	151
2023-01-09	108.63	108.63	108.63	108.63	104.27	237
2023-01-05	105.31	105.31	105.31	105.31	101.09	80
2023-01-04	105.55	105.78	105.55	105.78	101.54	16
2023-01-03	104.51	104.80	104.51	104.80	100.60	25

← NewerPage 15 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.