Expeditors International of Washington Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	106.05	106.05	106.05	106.05	101.80	1
2022-12-28	106.72	106.89	106.21	106.21	101.96	332
2022-12-23	106.72	106.72	106.72	106.72	102.45	40
2022-12-22	106.66	106.66	106.66	106.66	102.39	20
2022-12-21	107.80	108.03	107.80	108.03	103.70	40
2022-12-20	108.05	108.05	106.40	106.40	102.14	134
2022-12-19	108.69	108.69	108.37	108.37	104.03	560
2022-12-16	108.13	108.98	108.13	108.98	104.61	355
2022-12-15	111.55	111.55	110.09	110.09	105.68	119
2022-12-14	112.72	113.94	112.72	113.94	109.38	180
2022-12-13	115.74	115.74	115.36	115.36	110.74	325
2022-12-12	111.40	111.78	111.38	111.78	107.30	2,104
2022-12-09	107.58	107.58	107.04	107.04	102.75	353
2022-12-07	109.04	110.37	108.50	108.50	104.15	23
2022-12-06	112.35	112.35	111.29	111.29	106.83	356
2022-12-05	114.41	114.41	112.43	112.43	107.92	9,423
2022-12-01	115.29	115.29	114.81	115.11	110.50	372
2022-11-30	113.04	113.04	112.85	112.85	108.33	112
2022-11-29	112.84	112.84	112.84	112.84	107.68	13
2022-11-28	112.52	112.71	112.21	112.45	107.30	2,408
2022-11-25	113.41	113.41	111.86	112.35	107.20	56
2022-11-22	112.32	113.55	112.26	113.55	108.35	3,616
2022-11-21	113.74	113.74	113.74	113.74	108.53	10
2022-11-18	112.71	112.89	112.22	112.22	107.08	105
2022-11-17	110.50	110.50	110.50	110.50	105.44	50
2022-11-16	114.21	114.21	114.21	114.21	108.98	10
2022-11-15	112.46	114.77	112.44	114.77	109.51	601
2022-11-14	111.50	115.84	111.50	114.68	109.43	55
2022-11-11	109.66	110.55	109.17	110.55	105.49	941
2022-11-10	107.36	107.76	107.28	107.28	102.37	63
2022-11-09	105.79	105.79	105.79	105.79	100.95	234
2022-11-08	97.870	105.62	97.870	104.87	100.07	606
2022-11-04	93.705	93.705	93.705	93.705	89.416	15
2022-11-03	93.310	93.310	92.342	92.690	88.448	2,938
2022-11-02	98.840	98.840	98.840	98.840	94.316	351,821
2022-10-28	97.224	97.224	97.224	97.224	92.774	10
2022-10-27	97.183	97.634	96.517	97.634	93.166	312
2022-10-26	95.555	95.555	95.555	95.555	91.181	22
2022-10-21	91.784	91.784	91.120	91.120	86.949	198
2022-10-12	89.050	90.105	89.050	90.105	85.981	4,182
2022-10-10	89.430	89.430	89.410	89.410	85.318	5
2022-10-07	90.650	90.650	90.650	90.650	86.501	4,188
2022-10-06	90.399	91.695	90.399	91.695	87.498	250
2022-10-05	91.012	91.012	90.530	90.530	86.386	325
2022-10-04	91.714	91.714	91.714	91.714	87.516	487
2022-10-03	90.480	90.480	90.480	90.480	86.339	15
2022-09-30	90.000	90.684	89.805	90.280	86.148	903
2022-09-29	89.974	89.974	89.950	89.950	85.833	1
2022-09-28	89.365	89.710	89.365	89.710	85.604	148
2022-09-27	86.780	86.780	86.780	86.780	82.808	4,868
2022-09-26	86.285	86.310	86.285	86.310	82.360	26
2022-09-23	87.354	87.354	86.910	86.910	82.932	581
2022-09-22	89.020	89.020	87.540	87.540	83.533	7,853
2022-09-21	90.000	91.546	90.000	91.546	87.356	3,593
2022-09-20	91.005	91.005	89.070	89.070	84.993	67
2022-09-16	92.660	92.660	92.190	92.190	87.970	7
2022-09-13	102.51	102.53	102.07	102.19	97.513	3,435
2022-09-12	103.48	104.84	103.37	104.80	100.00	1,400
2022-09-09	103.38	103.54	102.95	103.23	98.505	2,774
2022-09-07	99.850	100.00	99.810	99.960	95.385	634

← NewerPage 16 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.