Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	119.05	120.73	118.12	120.64	117.15	1,686,200
2024-02-29	119.61	120.67	117.97	119.60	116.14	2,123,600
2024-02-28	118.17	119.23	117.82	118.77	115.34	1,117,900
2024-02-27	119.31	119.52	117.90	118.73	115.30	1,022,700
2024-02-26	119.62	120.05	117.97	119.30	115.85	1,736,300
2024-02-23	121.28	121.79	119.70	120.15	116.68	927,600
2024-02-22	117.47	121.35	117.47	120.90	117.41	1,456,600
2024-02-21	115.90	118.22	115.86	117.90	114.49	1,665,000
2024-02-20	117.68	119.59	114.00	115.57	112.23	2,688,900
2024-02-16	124.86	126.03	124.13	124.16	120.57	1,458,700
2024-02-15	126.05	126.72	125.60	125.92	122.28	831,000
2024-02-14	125.81	126.45	124.51	125.74	122.11	760,800
2024-02-13	125.30	125.63	124.10	125.26	121.64	708,900
2024-02-12	127.28	127.77	126.20	126.55	122.89	784,200
2024-02-09	126.99	127.39	125.52	127.36	123.68	887,700
2024-02-08	127.34	127.47	125.16	127.18	123.50	941,600
2024-02-07	126.96	128.37	126.14	127.61	123.92	1,046,100
2024-02-06	125.00	127.46	124.86	126.01	122.37	800,000
2024-02-05	123.52	124.96	123.18	124.57	120.97	816,600
2024-02-02	122.98	125.15	121.64	124.33	120.74	1,247,600
2024-02-01	125.29	126.75	120.99	123.69	120.12	2,104,000
2024-01-31	128.58	128.91	126.21	126.33	122.68	1,587,900
2024-01-30	126.39	129.24	125.40	128.49	124.78	875,800
2024-01-29	129.39	129.44	127.00	128.19	124.49	866,400
2024-01-26	130.28	130.49	129.27	129.93	126.18	834,500
2024-01-25	127.92	131.17	127.48	129.98	126.22	1,126,900
2024-01-24	129.23	129.54	126.92	127.18	123.50	645,400
2024-01-23	128.77	129.46	127.86	128.50	124.79	1,250,300
2024-01-22	128.80	129.88	128.36	128.67	124.95	883,400
2024-01-19	129.00	129.00	126.16	127.43	123.75	1,500,800
2024-01-18	126.85	128.74	126.46	128.64	124.92	979,800
2024-01-17	126.19	127.62	125.47	126.56	122.90	1,063,500
2024-01-16	126.38	127.45	125.12	127.19	123.51	1,323,000
2024-01-12	126.21	127.17	125.35	126.66	123.00	740,500
2024-01-11	124.35	125.75	123.85	125.42	121.80	1,257,200
2024-01-10	122.98	125.11	122.98	125.08	121.47	999,600
2024-01-09	125.34	125.73	122.31	122.85	119.30	1,241,100
2024-01-08	128.76	128.76	125.59	126.27	122.62	1,381,500
2024-01-05	127.06	129.18	126.80	128.52	124.81	1,079,300
2024-01-04	126.43	128.29	126.32	127.25	123.57	974,000
2024-01-03	126.46	128.46	125.86	127.28	123.60	1,481,300
2024-01-02	126.42	127.42	126.20	127.08	123.41	784,800
2023-12-29	127.40	128.06	126.37	127.20	123.52	616,300
2023-12-28	127.76	128.26	127.06	127.58	123.89	525,700
2023-12-27	128.44	128.77	127.59	127.88	124.18	653,600
2023-12-26	128.88	129.10	128.27	128.31	124.60	830,300
2023-12-22	127.21	129.14	127.14	128.91	125.18	848,900
2023-12-21	126.99	127.42	125.77	126.67	123.01	977,500
2023-12-20	125.78	127.96	125.25	125.43	121.81	1,213,500
2023-12-19	127.14	127.69	126.23	126.49	122.83	1,091,500
2023-12-18	125.12	127.61	124.73	126.52	122.86	2,106,900
2023-12-15	123.00	125.09	122.49	124.45	120.85	3,532,200
2023-12-14	123.50	124.22	122.76	123.52	119.95	1,333,200
2023-12-13	120.62	122.41	119.63	122.29	118.76	1,413,700
2023-12-12	120.68	120.96	119.97	120.52	117.04	858,800
2023-12-11	119.98	120.71	118.69	120.38	116.90	1,399,900
2023-12-08	119.93	120.89	119.49	120.37	116.89	1,238,800
2023-12-07	120.97	121.22	119.87	120.10	116.63	1,230,800
2023-12-06	121.28	121.97	119.70	120.62	117.13	1,191,100
2023-12-05	121.14	121.88	119.82	121.04	117.54	1,492,400

← NewerPage 12 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.