Expeditors International of Washington Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	112.75	113.95	112.75	113.95	112.78	2
2025-07-16	113.34	113.34	112.54	112.54	111.39	3
2025-07-15	114.09	114.09	114.09	114.09	112.92	1
2025-07-14	114.33	115.17	114.33	114.70	113.52	12
2025-07-11	117.51	117.80	116.48	116.48	115.29	36
2025-07-10	120.69	120.69	120.38	120.38	119.15	4
2025-07-09	117.28	117.28	117.19	117.19	115.99	22
2025-07-08	116.50	117.53	116.49	117.53	116.32	6
2025-07-07	118.38	118.82	116.35	116.35	115.16	203
2025-07-03	119.38	119.63	118.34	118.34	117.13	15
2025-07-02	117.94	118.61	117.73	118.61	117.39	27,405
2025-07-01	114.63	119.54	114.07	117.98	116.77	81
2025-06-30	114.96	115.50	113.22	113.74	112.57	22
2025-06-27	115.02	115.51	114.67	115.51	114.33	15
2025-06-26	113.07	113.42	112.27	113.42	112.26	59
2025-06-24	114.59	114.61	114.59	114.61	113.43	1
2025-06-23	114.05	114.05	112.97	113.74	112.57	30
2025-06-20	113.02	113.20	113.02	113.20	112.04	6
2025-06-18	113.89	114.43	113.89	114.43	113.26	6
2025-06-16	114.53	115.31	114.53	114.92	113.74	3
2025-06-13	113.93	115.39	113.62	115.39	114.21	3
2025-06-12	114.81	114.81	113.72	114.28	113.11	5
2025-06-11	114.14	114.54	114.14	114.40	113.23	5
2025-06-10	113.91	113.91	113.06	113.06	111.90	2
2025-06-09	112.62	112.89	112.45	112.45	111.30	4
2025-06-06	112.15	112.15	112.15	112.15	111.00	268
2025-06-04	111.41	111.87	111.41	111.87	110.72	2
2025-06-03	111.21	111.21	111.21	111.21	110.07	64,023
2025-05-30	113.48	113.54	113.29	113.29	112.13	7
2025-05-29	113.02	113.16	113.02	113.16	111.24	5
2025-05-28	112.88	113.36	112.88	113.29	111.37	6
2025-05-27	112.84	114.29	112.70	114.29	112.35	1
2025-05-23	112.26	112.87	112.26	112.26	110.35	7
2025-05-21	114.98	114.98	114.75	114.75	112.80	7
2025-05-20	116.95	117.54	116.95	116.95	114.96	1
2025-05-19	117.10	117.12	116.97	117.12	115.13	16
2025-05-16	115.98	117.78	115.02	117.78	115.78	13
2025-05-15	114.38	114.75	114.02	114.73	112.78	4
2025-05-14	114.45	114.45	113.94	114.08	112.14	105
2025-05-12	113.98	116.29	113.98	116.29	114.31	145
2025-05-09	109.12	109.12	109.12	109.12	107.27	4
2025-05-08	109.92	110.95	109.92	110.95	109.07	52
2025-05-07	107.18	111.09	106.67	107.71	105.88	337
2025-05-06	106.91	109.49	106.32	107.88	106.05	382
2025-05-02	111.92	113.11	111.92	113.11	111.19	5
2025-05-01	110.13	110.55	109.71	109.79	107.92	489
2025-04-30	107.44	108.40	107.44	108.40	106.56	7
2025-04-29	108.50	108.50	108.21	108.21	106.37	4
2025-04-28	109.81	109.81	108.24	108.47	106.63	18
2025-04-25	109.52	109.52	107.74	107.74	105.91	16
2025-04-24	107.87	109.47	107.87	109.47	107.61	26
2025-04-22	106.17	106.17	105.90	105.90	104.10	16
2025-04-17	107.06	107.37	106.84	107.37	105.54	5
2025-04-16	110.25	110.25	110.25	110.25	108.38	4
2025-04-14	112.83	112.83	111.47	111.47	109.58	36
2025-04-11	108.91	111.37	108.62	108.62	106.77	14,007
2025-04-10	108.57	108.57	107.09	107.46	105.63	51
2025-04-09	100.42	108.42	100.42	108.42	106.58	307
2025-04-08	106.15	108.26	104.68	104.68	102.90	884
2025-04-07	105.56	107.24	104.24	105.21	103.42	92

← NewerPage 6 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.