Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	118.83	120.86	118.18	119.09	115.65	1,802,000
2024-05-24	117.20	117.99	116.84	117.96	114.55	927,500
2024-05-23	117.25	117.25	116.08	116.69	113.32	1,378,100
2024-05-22	117.45	118.00	116.76	117.20	113.81	955,700
2024-05-21	117.81	118.38	117.04	117.72	114.32	968,200
2024-05-20	117.82	118.77	117.38	118.41	114.99	919,700
2024-05-17	117.90	118.38	116.83	117.90	114.49	865,200
2024-05-16	117.82	117.85	116.82	117.64	114.24	816,400
2024-05-15	118.24	118.33	117.39	117.81	114.41	773,800
2024-05-14	118.49	118.57	117.19	117.52	114.12	1,153,800
2024-05-13	118.40	119.51	117.44	117.61	114.21	906,600
2024-05-10	117.55	118.84	117.34	118.33	114.91	922,200
2024-05-09	116.60	117.40	116.45	117.03	113.65	923,300
2024-05-08	115.75	117.97	114.74	116.83	113.45	1,453,200
2024-05-07	116.33	117.08	113.72	114.90	111.58	2,222,500
2024-05-06	116.01	116.94	114.89	115.64	112.30	2,205,500
2024-05-03	113.83	115.71	113.80	114.96	111.64	1,541,400
2024-05-02	113.55	116.28	113.12	113.91	110.62	1,681,200
2024-05-01	111.50	113.68	111.20	111.99	108.75	1,366,200
2024-04-30	113.33	113.67	111.23	111.31	108.09	2,176,300
2024-04-29	113.52	114.27	112.80	113.79	110.50	1,489,600
2024-04-26	112.94	114.27	112.82	113.30	110.03	1,051,200
2024-04-25	112.00	113.75	111.81	113.15	109.88	1,619,100
2024-04-24	112.65	113.80	111.98	112.87	109.61	1,377,400
2024-04-23	114.15	114.82	112.99	113.07	109.80	1,389,100
2024-04-22	115.30	115.35	114.00	114.09	110.79	1,004,400
2024-04-19	115.32	116.04	114.36	114.61	111.30	3,321,000
2024-04-18	114.76	115.36	113.97	114.76	111.44	835,800
2024-04-17	114.91	116.12	114.02	114.34	111.04	1,010,100
2024-04-16	115.99	116.36	114.77	115.67	112.33	1,316,100
2024-04-15	118.11	118.77	116.37	116.71	113.34	1,219,300
2024-04-12	117.80	118.21	116.81	117.65	114.25	939,700
2024-04-11	119.02	119.37	117.61	118.76	115.33	1,091,000
2024-04-10	120.67	120.68	117.75	118.32	114.90	839,200
2024-04-09	119.01	121.17	118.45	121.00	117.50	1,376,900
2024-04-08	117.73	118.65	117.73	118.29	114.87	797,100
2024-04-05	116.43	117.66	115.96	117.35	113.96	789,600
2024-04-04	118.23	118.42	115.77	116.15	112.79	808,100
2024-04-03	117.86	118.74	117.30	117.70	114.30	848,700
2024-04-02	118.40	118.99	116.66	117.60	114.20	1,068,700
2024-04-01	121.34	121.34	119.03	119.07	115.63	749,100
2024-03-28	121.59	122.41	121.28	121.57	118.06	797,500
2024-03-27	119.94	121.56	119.31	121.24	117.74	649,400
2024-03-26	120.41	121.21	119.65	119.94	116.47	1,151,300
2024-03-25	121.41	121.99	119.99	120.06	116.59	1,431,300
2024-03-22	122.59	122.84	120.91	121.69	118.17	805,000
2024-03-21	119.85	121.68	119.56	121.54	118.03	819,600
2024-03-20	117.55	119.75	117.26	119.57	116.11	936,800
2024-03-19	117.22	118.15	116.87	117.68	114.28	1,110,100
2024-03-18	120.10	120.23	117.15	117.23	113.84	1,298,000
2024-03-15	118.33	119.92	118.06	119.86	116.40	3,087,100
2024-03-14	121.21	121.21	117.90	118.89	115.45	1,077,600
2024-03-13	121.52	122.58	120.83	121.41	117.90	929,400
2024-03-12	120.65	122.58	120.65	121.52	118.01	1,205,000
2024-03-11	120.90	122.28	120.67	120.73	117.24	1,249,500
2024-03-08	122.50	122.60	120.57	121.26	117.76	1,207,100
2024-03-07	121.38	122.75	120.98	122.06	118.53	1,166,200
2024-03-06	119.87	121.46	119.65	121.01	117.51	1,064,600
2024-03-05	119.37	120.15	118.43	119.14	115.70	1,705,800
2024-03-04	120.25	121.09	119.70	119.96	116.49	1,014,600

← NewerPage 11 of 79 · 4,729 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.