Expeditors International of Washington Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	112.49	112.49	112.49	112.49	110.58	1
2025-01-06	112.78	113.89	111.63	112.46	110.55	193
2025-01-03	110.34	111.05	109.43	111.02	109.13	417
2025-01-02	111.57	111.65	110.25	110.26	108.39	717
2024-12-31	111.83	111.83	111.50	111.58	109.68	10
2024-12-30	110.34	111.18	109.57	110.96	109.07	1,151
2024-12-27	111.91	112.12	110.80	111.31	109.42	2
2024-12-23	111.60	111.60	110.43	110.82	108.94	90
2024-12-20	111.92	112.57	111.30	112.54	110.63	326
2024-12-19	114.58	114.58	112.68	112.68	110.77	470
2024-12-18	115.88	116.53	115.36	116.09	114.12	397
2024-12-17	116.40	117.73	116.40	116.80	114.82	522
2024-12-16	118.51	118.70	118.20	118.31	116.30	32
2024-12-13	117.83	119.75	117.83	118.52	116.51	645
2024-12-12	119.12	120.50	118.83	119.86	117.82	240
2024-12-11	122.01	122.39	120.82	121.05	118.99	1,298
2024-12-10	120.53	121.32	119.72	121.25	119.19	850
2024-12-09	119.47	120.88	119.23	120.59	118.54	8
2024-12-06	121.59	121.59	119.72	119.72	117.69	94,600
2024-12-05	121.27	121.90	120.47	120.49	118.44	447
2024-12-04	119.85	120.83	119.62	120.78	118.73	539
2024-12-03	121.07	122.24	120.92	121.37	119.31	259
2024-12-02	121.43	121.64	119.78	121.64	119.57	166
2024-11-29	121.93	122.00	121.11	121.64	118.86	1,628
2024-11-27	122.41	122.41	121.58	121.58	118.80	149
2024-11-26	121.63	122.15	121.22	121.39	118.61	1,650
2024-11-25	122.74	122.74	121.48	121.48	118.70	947
2024-11-22	120.02	121.65	120.02	121.58	118.79	694
2024-11-21	119.43	120.85	118.93	120.39	117.63	13,710
2024-11-20	118.24	118.88	117.90	118.67	115.95	462
2024-11-19	118.68	119.51	117.90	117.90	115.20	966
2024-11-18	121.02	121.15	119.22	121.05	118.27	490
2024-11-15	120.91	121.82	120.28	121.02	118.25	1,027
2024-11-14	119.65	120.99	119.65	120.98	118.22	331
2024-11-13	119.04	119.40	118.11	119.40	116.67	869
2024-11-12	119.86	119.86	118.27	118.27	115.56	665
2024-11-11	121.03	121.03	119.20	119.66	116.92	13
2024-11-08	119.57	121.08	119.57	120.81	118.05	405
2024-11-07	120.49	121.23	120.16	120.16	117.41	750
2024-11-06	116.41	118.58	114.52	118.58	115.86	4,625
2024-11-05	125.18	126.57	119.42	121.19	118.42	448
2024-11-04	119.06	120.71	119.02	120.21	117.46	40,698
2024-11-01	119.00	119.61	118.76	119.35	116.61	708
2024-10-31	119.67	119.89	118.96	119.05	116.33	832
2024-10-30	119.69	120.59	119.18	119.70	116.96	1,388
2024-10-29	119.70	120.67	119.68	120.17	117.42	868
2024-10-28	121.05	121.21	120.07	120.07	117.32	21
2024-10-25	119.82	120.42	119.69	119.69	116.95	1,114
2024-10-24	121.01	121.33	119.34	120.01	117.26	277
2024-10-23	120.14	120.31	119.01	119.50	116.76	24,585
2024-10-22	119.60	120.54	119.29	119.29	116.56	1
2024-10-21	120.00	121.00	119.06	121.00	118.23	15
2024-10-18	122.00	122.00	120.28	120.28	117.53	158
2024-10-17	122.00	122.71	120.98	120.98	118.21	513
2024-10-16	122.51	123.58	121.70	121.70	118.91	828
2024-10-15	122.18	123.57	122.18	122.87	120.06	34
2024-10-14	121.00	122.24	120.90	122.24	119.44	703
2024-10-11	122.48	123.48	122.48	123.34	120.52	274
2024-10-10	121.01	121.65	120.86	120.98	118.21	458
2024-10-09	119.50	121.23	119.50	120.85	118.08	136

← NewerPage 8 of 18 · 1,058 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.