Expeditors International of Washington Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	102.63	102.63	102.63	102.63	97.933	1
2022-08-30	103.70	103.70	103.70	103.70	98.954	814
2022-08-26	108.45	108.73	108.45	108.73	103.75	32
2022-08-24	106.88	106.91	106.88	106.91	102.02	1
2022-08-10	107.02	107.03	107.02	107.03	102.13	1
2022-08-09	102.95	102.95	102.85	102.85	98.138	20
2022-08-08	103.83	103.83	103.83	103.83	99.078	1
2022-08-02	102.72	102.72	102.65	102.65	97.952	50
2022-07-26	98.010	98.010	98.010	98.010	93.524	1
2022-07-22	102.53	102.73	102.53	102.73	98.028	79
2022-07-19	99.190	99.240	99.190	99.240	94.698	10
2022-07-12	96.805	96.805	96.805	96.805	92.374	12
2022-07-08	96.955	96.955	96.955	96.955	92.517	9
2022-07-07	99.020	99.020	99.020	99.020	94.488	9
2022-07-05	95.840	95.840	95.623	95.623	91.246	61
2022-06-30	96.706	96.706	96.706	96.706	92.280	282
2022-06-28	98.056	98.056	98.056	98.056	93.568	2
2022-06-24	97.880	100.15	97.880	100.15	95.566	28
2022-06-22	95.215	95.215	95.215	95.215	90.857	1
2022-06-21	94.220	94.220	94.220	94.220	89.908	336,241
2022-06-17	94.439	94.439	94.439	94.439	90.117	1
2022-06-16	97.950	97.950	95.960	95.960	91.568	351,842
2022-06-08	105.76	105.76	104.92	104.92	100.12	500
2022-06-06	110.03	110.07	110.03	110.07	105.03	205
2022-06-01	109.04	109.04	109.04	109.04	104.05	12
2022-05-31	109.47	109.47	107.78	108.19	103.23	459
2022-05-24	104.95	105.80	104.17	104.33	98.938	990
2022-05-20	103.69	103.69	103.69	103.69	98.331	218,000
2022-05-19	105.64	105.64	105.64	105.64	100.18	2
2022-05-18	112.03	112.03	105.70	105.70	100.24	205
2022-05-17	112.13	114.40	112.13	114.40	108.48	39
2022-05-13	112.02	112.95	112.01	112.16	106.36	447
2022-05-12	109.46	109.46	108.34	108.34	102.74	11
2022-05-10	106.48	109.60	106.48	109.60	103.94	74,345
2022-05-09	108.05	108.05	107.49	107.49	101.93	117,421
2022-05-06	110.09	110.09	110.04	110.04	104.35	108
2022-05-05	111.43	111.43	109.63	109.63	103.96	101
2022-05-04	105.67	108.10	105.67	108.08	102.49	530
2022-04-28	101.56	101.96	101.56	101.94	96.667	1,254
2022-04-26	100.07	100.07	98.670	98.670	93.571	83
2022-04-25	97.985	98.585	97.985	98.585	93.490	110
2022-04-22	99.774	99.774	99.774	99.774	94.618	1
2022-04-21	100.24	100.24	100.24	100.24	95.062	1
2022-04-20	99.735	99.735	99.735	99.735	94.581	5
2022-04-12	98.230	98.230	98.080	98.080	93.011	1
2022-04-07	96.290	96.290	96.290	96.290	91.314	130,116
2022-04-05	97.330	97.350	97.238	97.238	92.213	10
2022-04-04	100.00	100.00	100.00	100.00	94.832	401
2022-04-01	103.99	103.99	101.52	101.52	96.269	11
2022-03-31	104.48	104.48	104.48	104.48	99.082	200
2022-03-30	105.33	105.33	105.33	105.33	99.887	130,195
2022-03-28	102.91	102.91	102.91	102.91	97.592	61,638
2022-03-24	103.50	103.51	103.50	103.51	98.156	166
2022-03-17	103.89	104.43	103.89	104.43	99.030	56
2022-03-08	99.573	99.573	99.573	99.573	94.427	50
2022-03-02	102.92	102.92	102.92	102.92	97.602	9
2022-02-28	105.41	105.41	105.41	105.41	99.965	566
2022-02-24	101.89	102.62	101.89	102.62	97.313	171
2022-02-23	102.84	102.84	102.84	102.84	97.525	1
2022-02-22	101.68	101.68	101.68	101.68	96.420	33

← NewerPage 17 of 18 · 1,055 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.