Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	115.82	116.31	114.42	114.73	110.77	1,114,800
2023-09-07	115.58	116.35	114.23	115.50	111.51	1,320,000
2023-09-06	115.62	116.35	115.06	115.59	111.60	1,023,800
2023-09-05	115.91	117.64	115.47	115.56	111.57	1,175,800
2023-09-01	117.73	118.18	116.03	116.37	112.35	1,020,700
2023-08-31	117.60	117.69	116.29	116.71	112.68	1,555,900
2023-08-30	117.18	118.33	116.95	117.78	113.72	688,500
2023-08-29	115.26	117.15	114.98	117.06	113.02	718,100
2023-08-28	115.15	115.91	114.70	115.01	111.04	734,700
2023-08-25	113.92	115.32	113.78	114.32	110.38	720,800
2023-08-24	114.33	114.63	113.70	113.98	110.05	917,300
2023-08-23	114.50	114.94	113.81	114.70	110.74	537,900
2023-08-22	115.01	115.01	113.90	114.52	110.57	680,800
2023-08-21	115.86	116.66	114.17	114.60	110.65	571,200
2023-08-18	113.17	116.28	112.96	115.83	111.83	1,296,000
2023-08-17	114.79	115.11	113.91	113.93	110.00	876,300
2023-08-16	115.26	116.42	113.81	114.12	110.18	660,800
2023-08-15	116.36	116.48	115.07	115.18	111.21	846,900
2023-08-14	116.91	117.35	115.80	116.94	112.90	699,700
2023-08-11	115.82	117.23	115.60	116.97	112.93	955,700
2023-08-10	117.99	120.07	117.21	117.97	113.90	1,029,400
2023-08-09	119.37	119.37	117.16	117.37	113.32	1,157,800
2023-08-08	123.90	123.99	118.15	119.32	115.20	2,027,500
2023-08-07	124.34	126.05	123.95	124.81	120.50	1,030,800
2023-08-04	125.12	125.49	123.53	123.76	119.49	668,300
2023-08-03	124.00	125.38	123.27	124.43	120.14	666,000
2023-08-02	124.54	125.48	123.97	124.43	120.14	643,500
2023-08-01	126.19	126.59	124.84	125.47	121.14	1,004,500
2023-07-31	127.24	128.04	126.56	127.30	122.91	1,063,700
2023-07-28	127.16	127.73	126.23	127.24	122.85	850,900
2023-07-27	127.00	127.35	125.72	126.10	121.75	795,100
2023-07-26	125.45	126.49	124.92	126.23	121.87	1,011,100
2023-07-25	124.99	126.40	124.60	125.45	121.12	787,900
2023-07-24	123.24	125.32	123.24	124.99	120.68	975,000
2023-07-21	124.37	125.74	124.17	124.75	120.45	620,800
2023-07-20	124.25	125.57	123.32	124.48	120.18	899,000
2023-07-19	123.07	124.67	123.07	124.51	120.21	734,000
2023-07-18	122.77	124.33	122.23	123.07	118.82	737,400
2023-07-17	121.20	122.35	120.21	122.01	117.80	616,600
2023-07-14	121.86	122.13	121.23	121.60	117.40	486,600
2023-07-13	122.58	122.75	121.54	121.77	117.57	759,100
2023-07-12	124.00	124.22	122.54	122.75	118.51	783,300
2023-07-11	121.08	123.09	121.08	122.96	118.72	832,800
2023-07-10	119.27	122.05	119.27	121.08	116.90	889,800
2023-07-07	117.55	119.83	117.21	118.90	114.80	1,153,000
2023-07-06	119.35	119.41	116.84	117.55	113.49	1,294,900
2023-07-05	120.55	121.83	120.40	121.16	116.98	865,600
2023-07-03	120.51	122.06	120.18	121.69	117.49	462,900
2023-06-30	120.63	121.30	119.40	121.13	116.95	1,092,900
2023-06-29	119.12	120.18	118.34	120.14	115.99	692,600
2023-06-28	118.40	119.38	117.28	118.98	114.87	986,500
2023-06-27	116.49	119.30	116.48	118.38	114.30	945,800
2023-06-26	114.41	116.57	114.41	116.00	112.00	641,200
2023-06-23	114.00	116.04	113.69	114.45	110.50	1,636,100
2023-06-22	115.41	116.56	114.42	114.60	110.65	946,800
2023-06-21	114.48	116.36	113.68	115.72	111.73	1,150,900
2023-06-20	118.15	118.88	115.39	115.79	111.79	1,063,100
2023-06-16	120.00	120.44	118.02	118.83	114.73	3,248,400
2023-06-15	117.24	119.79	117.14	119.27	115.15	1,284,800
2023-06-14	117.27	118.70	116.44	117.64	113.58	1,347,700

← NewerPage 14 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.