Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	199.77	200.66	194.05	195.91	195.91	1,278,700
2026-10-15	196.42	199.11	194.56	198.64	198.64	1,547,800
2026-10-14	195.58	197.40	193.69	196.38	196.38	1,068,300
2026-10-13	193.87	195.90	192.54	195.13	195.13	1,236,800
2026-10-12	193.76	194.59	193.03	193.41	193.41	724,900
2026-10-09	194.13	195.73	190.44	193.24	193.24	1,284,700
2026-10-08	191.01	195.05	190.43	193.71	193.71	1,003,600
2026-10-07	191.41	192.65	190.39	190.85	190.85	832,800
2026-10-06	193.54	194.41	191.21	191.80	191.80	781,600
2026-10-05	192.36	195.32	190.22	194.12	194.12	1,633,300
2026-10-02	190.47	193.32	190.01	192.47	192.47	1,552,400
2026-10-01	187.41	188.66	185.02	187.74	187.74	1,450,900
2026-09-30	188.29	188.31	184.32	184.64	184.64	1,159,600
2026-09-29	186.87	189.03	186.47	188.16	188.16	764,500
2026-09-28	186.65	188.96	186.45	188.58	188.58	751,000
2026-09-25	183.81	188.40	183.71	187.46	187.46	823,500
2026-09-24	188.00	188.96	183.36	183.66	183.66	1,234,900
2026-09-23	187.93	189.20	186.36	188.03	188.03	945,900
2026-09-22	192.33	192.71	185.52	187.51	187.51	1,290,100
2026-09-21	191.42	193.55	189.46	192.15	192.15	1,284,700
2026-09-18	189.19	191.02	186.72	190.94	190.94	2,514,000
2026-09-17	190.92	190.92	187.90	189.08	189.08	943,900
2026-09-16	193.60	193.60	188.36	189.04	189.04	970,600
2026-09-15	193.04	194.59	192.40	193.90	193.90	938,500
2026-09-14	191.68	193.82	190.84	193.61	193.61	976,100
2026-09-11	189.78	193.15	189.03	192.60	192.60	866,000
2026-09-10	188.86	190.83	187.88	189.32	189.32	925,800
2026-09-09	186.00	188.37	185.00	188.31	188.31	709,300
2026-09-08	188.28	188.32	185.14	185.96	185.96	881,000
2026-09-04	186.38	189.65	186.38	188.80	188.80	505,200
2026-09-03	187.16	188.57	184.29	187.13	187.13	789,900
2026-09-02	187.39	188.77	185.89	186.16	186.16	719,303
2026-09-01	189.43	189.82	186.91	187.70	187.70	797,376
2026-08-31	190.81	191.72	189.47	189.65	189.65	1,289,155
2026-08-28	191.91	192.28	189.37	190.97	190.97	567,300
2026-08-27	189.10	191.65	187.59	190.72	190.72	782,900
2026-08-26	189.45	191.79	188.27	190.18	190.18	667,200
2026-08-25	187.63	189.99	186.75	189.05	189.05	582,307
2026-08-24	188.34	189.31	185.56	187.83	187.83	692,438
2026-08-21	188.09	188.98	186.85	187.81	187.81	872,300
2026-08-20	185.29	188.68	185.02	186.40	186.40	652,800
2026-08-19	187.27	189.18	185.33	186.44	186.44	625,500
2026-08-18	189.37	189.37	185.90	185.95	185.95	633,500
2026-08-17	187.05	189.99	185.90	188.27	188.27	717,100
2026-08-14	186.36	189.87	185.46	186.12	186.12	733,300
2026-08-13	185.00	187.67	184.45	187.05	187.05	861,200
2026-08-12	177.69	184.59	177.61	184.47	184.47	859,600
2026-08-11	178.70	179.20	176.79	177.21	177.21	848,400
2026-08-10	178.22	180.29	178.22	179.00	179.00	1,033,400
2026-08-07	178.10	181.00	177.50	178.71	178.71	816,700
2026-08-06	181.34	181.71	176.73	178.56	178.56	1,027,500
2026-08-05	185.48	187.74	177.74	181.41	181.41	1,650,400
2026-08-04	170.00	182.74	167.85	181.48	181.48	2,765,324
2026-08-03	169.16	171.08	166.45	170.59	170.59	2,221,476
2026-07-31	167.08	169.41	165.77	167.89	167.89	1,330,300
2026-07-30	169.20	170.56	164.35	167.01	167.01	1,115,900
2026-07-29	171.46	171.57	169.22	170.13	170.13	883,600
2026-07-28	171.34	172.37	170.42	171.42	171.42	946,600
2026-07-27	174.35	174.52	170.71	171.34	171.34	923,000
2026-07-24	175.62	177.61	174.00	175.30	175.30	760,100

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-06-26	2:1
2002-06-25	2:1
1999-06-01	2:1
1996-12-12	2:1
1993-11-12	2:1

Dividends

Ex-date	Amount
2026-06-01	0.8100 USD
2025-12-01	0.7700 USD
2025-06-02	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.