Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	119.12	122.09	118.22	121.81	118.29	2,194,700
2023-12-01	120.59	120.90	119.52	120.09	116.62	1,352,200
2023-11-30	118.97	120.42	117.69	120.34	116.86	4,836,400
2023-11-29	120.13	120.66	119.35	119.52	115.40	1,429,600
2023-11-28	118.53	120.00	118.00	119.57	115.44	1,595,400
2023-11-27	117.49	119.14	116.36	118.57	114.48	1,422,400
2023-11-24	118.06	118.58	117.39	118.13	114.05	517,500
2023-11-22	118.03	118.67	117.21	118.05	113.98	981,100
2023-11-21	117.63	118.34	116.54	117.87	113.80	1,262,900
2023-11-20	118.91	118.91	117.03	117.53	113.47	1,356,100
2023-11-17	118.83	119.20	117.75	118.98	114.87	1,276,800
2023-11-16	118.17	118.94	116.26	117.81	113.74	1,701,700
2023-11-15	117.98	119.10	117.03	118.40	114.31	1,404,800
2023-11-14	115.70	118.96	115.44	118.36	114.28	1,477,700
2023-11-13	115.11	115.16	113.54	113.87	109.94	1,056,200
2023-11-10	114.10	115.65	113.08	115.35	111.37	1,061,000
2023-11-09	114.00	114.97	112.87	113.73	109.81	1,372,400
2023-11-08	110.01	114.03	110.01	113.21	109.30	1,633,000
2023-11-07	110.88	111.51	107.03	110.40	106.59	2,024,300
2023-11-06	113.25	113.25	111.22	111.49	107.64	1,491,800
2023-11-03	113.19	114.59	112.71	112.95	109.05	1,495,700
2023-11-02	111.00	113.13	111.00	112.81	108.92	1,817,800
2023-11-01	109.37	110.40	108.63	109.92	106.13	853,700
2023-10-31	109.10	110.03	108.73	109.25	105.48	1,384,600
2023-10-30	108.55	109.42	107.73	108.98	105.22	941,800
2023-10-27	109.00	110.07	107.39	107.75	104.03	1,281,100
2023-10-26	108.68	109.42	107.18	108.50	104.76	1,254,200
2023-10-25	111.42	111.71	108.38	108.88	105.12	1,230,200
2023-10-24	114.29	114.83	112.10	112.18	108.31	1,340,700
2023-10-23	114.40	114.98	113.23	113.70	109.78	1,100,400
2023-10-20	115.71	116.28	114.65	115.20	111.22	3,286,400
2023-10-19	117.18	117.60	114.21	114.78	110.82	1,083,100
2023-10-18	119.22	119.22	117.13	117.18	113.14	1,606,300
2023-10-17	119.12	121.38	118.49	120.41	116.26	1,430,600
2023-10-16	117.42	119.64	117.42	118.94	114.84	1,454,000
2023-10-13	116.84	117.99	116.31	116.45	112.43	1,257,000
2023-10-12	117.45	117.65	116.32	116.76	112.73	992,300
2023-10-11	117.97	118.13	115.71	117.00	112.96	915,300
2023-10-10	116.82	118.38	116.81	117.71	113.65	934,900
2023-10-09	114.77	117.17	114.15	116.81	112.78	769,400
2023-10-06	113.99	115.15	113.59	114.60	110.65	1,141,700
2023-10-05	115.09	115.50	113.36	114.21	110.27	1,221,200
2023-10-04	114.44	115.65	113.40	115.34	111.36	1,336,800
2023-10-03	113.76	115.33	112.99	113.91	109.98	743,200
2023-10-02	114.41	114.78	113.72	114.73	110.77	1,095,400
2023-09-29	115.23	116.13	114.43	114.63	110.67	1,003,600
2023-09-28	113.62	114.92	113.02	114.40	110.45	988,600
2023-09-27	114.77	114.77	112.57	113.66	109.74	739,100
2023-09-26	115.52	115.69	113.89	114.00	110.07	797,000
2023-09-25	113.59	115.94	113.47	115.87	111.87	772,100
2023-09-22	113.12	114.49	113.07	113.91	109.98	858,900
2023-09-21	114.84	115.16	112.98	113.00	109.10	1,018,800
2023-09-20	118.01	118.34	114.81	114.84	110.88	973,800
2023-09-19	117.63	118.31	115.92	117.37	113.32	818,900
2023-09-18	118.13	119.00	117.42	117.75	113.69	1,130,500
2023-09-15	118.83	118.90	117.89	118.44	114.35	2,527,700
2023-09-14	119.37	119.56	116.03	118.34	114.26	1,218,500
2023-09-13	116.66	118.38	116.16	118.28	114.20	1,236,000
2023-09-12	115.82	117.09	115.54	116.44	112.42	1,147,700
2023-09-11	115.27	116.63	114.79	116.22	112.21	989,600

← NewerPage 13 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.