Expeditors International Of Washington Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 122.33 | 123.07 | 121.93 | 123.00 | 120.17 | 733,100 |
| 2024-08-21 | 120.73 | 122.31 | 120.06 | 122.27 | 119.46 | 1,011,200 |
| 2024-08-20 | 121.16 | 121.16 | 119.42 | 119.94 | 117.18 | 803,700 |
| 2024-08-19 | 120.36 | 121.35 | 120.20 | 121.30 | 118.51 | 788,400 |
| 2024-08-16 | 119.63 | 120.40 | 118.87 | 120.06 | 117.30 | 994,900 |
| 2024-08-15 | 120.67 | 121.25 | 119.27 | 119.44 | 116.69 | 887,700 |
| 2024-08-14 | 119.38 | 120.00 | 118.77 | 119.33 | 116.59 | 748,200 |
| 2024-08-13 | 118.61 | 119.38 | 118.01 | 119.29 | 116.55 | 1,099,800 |
| 2024-08-12 | 119.25 | 119.55 | 117.50 | 119.11 | 116.37 | 1,158,800 |
| 2024-08-09 | 119.16 | 119.60 | 118.31 | 119.08 | 116.34 | 966,900 |
| 2024-08-08 | 117.76 | 119.33 | 116.64 | 119.12 | 116.38 | 1,206,600 |
| 2024-08-07 | 116.99 | 118.71 | 115.64 | 116.93 | 114.24 | 1,633,600 |
| 2024-08-06 | 112.86 | 117.66 | 111.54 | 116.10 | 113.43 | 2,578,000 |
| 2024-08-05 | 121.47 | 122.77 | 119.46 | 121.29 | 118.50 | 1,282,800 |
| 2024-08-02 | 125.12 | 125.66 | 121.66 | 123.13 | 120.30 | 937,700 |
| 2024-08-01 | 126.96 | 129.14 | 125.92 | 126.48 | 123.57 | 1,161,100 |
| 2024-07-31 | 125.96 | 126.34 | 124.27 | 124.82 | 121.95 | 1,282,900 |
| 2024-07-30 | 124.78 | 126.18 | 124.16 | 124.96 | 122.09 | 507,700 |
| 2024-07-29 | 124.17 | 125.26 | 123.43 | 124.47 | 121.61 | 570,200 |
| 2024-07-26 | 124.44 | 125.98 | 123.88 | 124.18 | 121.32 | 912,900 |
| 2024-07-25 | 124.27 | 127.26 | 123.86 | 124.85 | 121.98 | 1,070,700 |
| 2024-07-24 | 123.44 | 124.63 | 122.28 | 124.03 | 121.18 | 1,024,200 |
| 2024-07-23 | 122.33 | 124.34 | 121.64 | 123.87 | 121.02 | 1,060,600 |
| 2024-07-22 | 121.41 | 123.05 | 120.28 | 122.97 | 120.14 | 1,251,900 |
| 2024-07-19 | 120.92 | 121.41 | 119.35 | 120.20 | 117.44 | 3,151,700 |
| 2024-07-18 | 121.76 | 123.11 | 120.23 | 120.29 | 117.52 | 1,242,400 |
| 2024-07-17 | 120.26 | 122.05 | 120.18 | 120.81 | 118.03 | 1,676,000 |
| 2024-07-16 | 119.56 | 122.66 | 118.95 | 121.60 | 118.80 | 2,312,900 |
| 2024-07-15 | 119.88 | 120.74 | 118.38 | 119.03 | 116.29 | 2,007,300 |
| 2024-07-12 | 123.42 | 123.91 | 119.14 | 119.89 | 117.13 | 2,130,400 |
| 2024-07-11 | 121.44 | 123.01 | 120.53 | 122.78 | 119.96 | 1,180,400 |
| 2024-07-10 | 121.81 | 121.81 | 119.55 | 120.57 | 117.80 | 794,000 |
| 2024-07-09 | 120.34 | 120.71 | 118.47 | 118.65 | 115.92 | 1,106,000 |
| 2024-07-08 | 123.60 | 123.73 | 119.26 | 119.91 | 117.15 | 967,300 |
| 2024-07-05 | 122.74 | 123.92 | 122.68 | 123.45 | 120.61 | 791,300 |
| 2024-07-03 | 122.10 | 124.54 | 121.20 | 123.85 | 121.00 | 881,700 |
| 2024-07-02 | 121.19 | 121.60 | 120.13 | 121.22 | 118.43 | 973,200 |
| 2024-07-01 | 124.76 | 125.26 | 120.76 | 120.87 | 118.09 | 1,119,000 |
| 2024-06-28 | 126.29 | 127.54 | 124.25 | 124.79 | 121.92 | 2,096,600 |
| 2024-06-27 | 127.43 | 127.99 | 125.68 | 125.99 | 123.09 | 1,020,500 |
| 2024-06-26 | 126.91 | 127.66 | 126.51 | 127.26 | 124.33 | 1,203,900 |
| 2024-06-25 | 126.98 | 127.57 | 125.18 | 126.60 | 123.69 | 1,152,500 |
| 2024-06-24 | 127.19 | 129.24 | 126.32 | 126.98 | 124.06 | 1,645,000 |
| 2024-06-21 | 126.47 | 127.99 | 125.43 | 126.42 | 123.51 | 5,506,800 |
| 2024-06-20 | 124.35 | 126.38 | 124.08 | 126.25 | 123.35 | 1,209,200 |
| 2024-06-18 | 123.82 | 124.96 | 123.40 | 124.53 | 121.67 | 1,362,700 |
| 2024-06-17 | 122.88 | 124.28 | 122.65 | 123.73 | 120.88 | 1,064,200 |
| 2024-06-14 | 123.07 | 124.02 | 120.75 | 123.39 | 120.55 | 1,225,000 |
| 2024-06-13 | 124.61 | 125.58 | 123.95 | 124.29 | 121.43 | 1,103,000 |
| 2024-06-12 | 125.97 | 126.61 | 124.48 | 125.29 | 122.41 | 1,022,400 |
| 2024-06-11 | 125.00 | 125.65 | 123.66 | 124.41 | 121.55 | 1,171,300 |
| 2024-06-10 | 125.29 | 126.92 | 124.81 | 126.81 | 123.89 | 1,243,300 |
| 2024-06-07 | 125.41 | 125.82 | 124.53 | 125.47 | 122.58 | 1,514,800 |
| 2024-06-06 | 125.78 | 126.05 | 124.58 | 125.52 | 122.63 | 1,173,900 |
| 2024-06-05 | 123.00 | 126.47 | 122.68 | 126.30 | 123.40 | 1,808,500 |
| 2024-06-04 | 121.22 | 122.96 | 120.91 | 122.34 | 119.53 | 1,610,100 |
| 2024-06-03 | 121.05 | 121.49 | 118.87 | 121.21 | 118.42 | 1,401,300 |
| 2024-05-31 | 120.31 | 121.15 | 119.67 | 120.90 | 117.41 | 6,036,300 |
| 2024-05-30 | 118.51 | 120.38 | 117.40 | 120.22 | 116.75 | 1,307,900 |
| 2024-05-29 | 117.74 | 118.41 | 117.15 | 117.82 | 114.42 | 1,485,900 |
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.