Expeditors International of Washington Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-08	121.76	122.64	121.70	122.55	119.75	19
2024-10-07	119.75	120.14	119.33	119.85	117.11	86
2024-10-04	127.03	127.03	119.79	120.26	117.51	237
2024-10-03	125.35	125.35	123.70	124.09	121.24	408
2024-10-02	126.80	128.74	126.80	127.23	124.32	203
2024-10-01	131.05	131.05	126.39	129.19	126.23	1,097
2024-09-30	129.30	131.15	129.30	130.59	127.60	490
2024-09-27	129.30	129.58	127.23	129.19	126.23	2,534
2024-09-26	128.59	129.20	127.61	127.94	125.01	133
2024-09-25	128.07	128.10	126.10	126.60	123.70	811
2024-09-24	126.00	127.56	126.00	127.56	124.64	82
2024-09-23	124.38	125.54	123.14	125.54	122.67	24,660
2024-09-20	125.29	125.65	123.01	125.65	122.77	57,113
2024-09-19	125.20	125.47	124.91	125.47	122.60	166
2024-09-18	124.00	124.36	123.63	123.90	121.06	352
2024-09-17	120.72	122.76	120.72	122.76	119.95	291
2024-09-16	121.00	121.85	121.00	121.43	118.65	835
2024-09-13	121.56	121.56	119.40	120.24	117.49	968
2024-09-12	122.83	122.83	120.48	120.48	117.72	384
2024-09-11	121.53	121.53	119.68	121.51	118.73	294
2024-09-10	122.15	122.15	121.42	121.97	119.18	64
2024-09-09	121.45	123.62	121.45	122.86	120.05	516
2024-09-06	122.25	123.61	121.03	121.03	118.26	169
2024-09-05	125.55	125.55	121.18	121.26	118.48	2,111
2024-09-04	123.90	124.62	121.95	124.34	121.49	131
2024-09-03	121.99	123.75	121.56	123.75	120.92	761
2024-08-30	122.17	122.95	121.74	122.12	119.32	17,612
2024-08-29	123.47	123.47	122.10	122.93	120.12	643
2024-08-28	122.59	122.74	122.33	122.33	119.53	192
2024-08-27	121.88	122.79	121.78	121.78	118.99	473
2024-08-23	123.12	124.09	123.12	123.49	120.66	425
2024-08-22	122.17	122.68	122.17	122.68	119.87	457
2024-08-21	120.90	120.96	120.45	120.45	117.69	41
2024-08-20	120.37	121.30	119.46	119.46	116.73	26,390
2024-08-19	120.37	121.10	120.37	120.91	118.14	4
2024-08-16	121.10	121.10	118.86	119.99	117.24	1,105
2024-08-15	120.73	120.73	119.84	119.98	117.23	605
2024-08-14	119.43	119.91	118.86	118.88	116.16	106
2024-08-13	118.45	119.15	118.14	119.08	116.35	271
2024-08-12	118.60	119.68	118.02	118.94	116.22	600
2024-08-09	118.68	118.97	118.51	118.91	116.19	197
2024-08-08	118.60	118.96	118.09	118.53	115.82	237
2024-08-07	116.55	118.53	116.16	117.75	115.06	2,109
2024-08-06	121.29	121.29	111.54	117.10	114.42	115,764
2024-08-05	120.25	122.05	119.88	120.94	118.17	900
2024-08-02	124.77	126.28	121.91	122.20	119.40	633
2024-08-01	125.76	128.99	125.76	126.14	123.25	719
2024-07-31	124.62	126.00	124.41	125.39	122.52	541
2024-07-30	124.59	125.22	124.59	124.65	121.80	12
2024-07-29	124.11	124.56	123.57	124.56	121.71	94
2024-07-26	125.74	125.96	124.13	125.01	122.15	566
2024-07-25	124.06	127.10	123.98	126.52	123.62	995
2024-07-24	123.67	124.08	123.48	124.08	121.24	297
2024-07-23	122.31	122.70	122.31	122.70	119.89	135
2024-07-22	121.19	121.56	121.19	121.37	118.59	509
2024-07-19	120.03	121.56	119.47	119.78	117.04	471
2024-07-18	121.92	122.99	120.35	121.26	118.48	3,120
2024-07-17	121.69	121.87	120.01	120.92	118.15	668
2024-07-16	120.80	122.27	120.80	121.38	118.61	267
2024-07-15	119.88	120.65	118.78	120.65	117.89	376

← NewerPage 9 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.