Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	116.82	117.46	116.11	117.06	113.02	1,317,000
2023-06-12	115.52	116.65	114.18	116.17	112.16	1,162,600
2023-06-09	116.10	116.23	114.56	115.31	111.33	1,188,900
2023-06-08	116.78	117.00	115.66	116.53	112.51	1,043,500
2023-06-07	115.34	117.13	114.88	116.82	112.79	1,132,200
2023-06-06	112.98	116.66	112.59	115.14	111.17	1,104,600
2023-06-05	113.06	114.76	112.10	114.26	110.32	1,671,600
2023-06-02	111.91	114.33	111.83	113.96	110.03	1,268,400
2023-06-01	110.92	111.94	109.90	111.48	107.63	975,500
2023-05-31	114.06	114.63	109.91	110.31	106.50	3,075,800
2023-05-30	116.08	116.99	114.80	115.10	110.46	1,654,200
2023-05-26	114.83	116.21	114.20	115.51	110.86	1,527,100
2023-05-25	112.50	114.96	112.05	114.26	109.66	1,602,100
2023-05-24	113.92	114.04	111.85	112.23	107.71	1,180,400
2023-05-23	114.55	115.37	114.22	114.55	109.93	928,000
2023-05-22	114.75	115.11	113.28	114.43	109.82	1,269,100
2023-05-19	114.66	115.28	113.49	114.57	109.95	1,085,900
2023-05-18	113.66	115.47	113.25	114.67	110.05	1,049,500
2023-05-17	111.83	113.79	111.59	113.45	108.88	1,150,200
2023-05-16	111.80	112.07	109.96	111.32	106.83	955,900
2023-05-15	112.82	113.32	111.50	112.69	108.15	1,003,700
2023-05-12	112.58	113.50	111.93	112.96	108.41	972,800
2023-05-11	113.68	114.02	112.21	112.37	107.84	1,203,900
2023-05-10	116.19	116.39	112.39	114.03	109.44	1,616,600
2023-05-09	116.00	116.68	114.85	115.52	110.87	1,530,800
2023-05-08	117.89	118.39	116.41	116.55	111.85	1,379,400
2023-05-05	117.86	118.29	116.91	117.67	112.93	1,424,400
2023-05-04	117.47	118.16	115.92	116.96	112.25	1,362,400
2023-05-03	114.38	118.63	114.33	117.80	113.05	2,286,700
2023-05-02	113.92	113.93	109.35	113.24	108.68	2,215,900
2023-05-01	114.21	117.30	113.97	116.47	111.78	1,439,000
2023-04-28	111.80	114.64	111.80	113.84	109.25	1,874,400
2023-04-27	107.39	112.40	107.30	111.60	107.10	1,632,100
2023-04-26	108.67	109.32	106.43	106.73	102.43	828,000
2023-04-25	111.20	111.20	108.60	109.67	105.25	1,376,400
2023-04-24	110.85	112.72	110.85	112.59	108.05	752,900
2023-04-21	112.07	112.33	110.44	111.24	106.76	717,300
2023-04-20	111.37	112.45	110.99	111.73	107.23	661,100
2023-04-19	111.26	111.88	110.77	111.84	107.33	669,100
2023-04-18	111.51	112.35	111.18	111.58	107.08	704,100
2023-04-17	112.00	112.08	110.25	111.15	106.67	708,600
2023-04-14	110.34	112.55	110.17	111.67	107.17	885,200
2023-04-13	110.13	110.69	108.47	110.24	105.80	834,400
2023-04-12	110.00	110.49	109.15	109.77	105.35	1,195,600
2023-04-11	107.85	109.76	106.77	109.06	104.67	941,400
2023-04-10	105.00	107.98	104.83	107.69	103.35	960,200
2023-04-06	105.24	106.14	104.68	105.35	101.11	1,280,000
2023-04-05	106.38	107.05	104.83	105.63	101.37	1,024,800
2023-04-04	108.41	108.41	105.85	106.46	102.17	987,800
2023-04-03	109.74	109.74	106.73	108.32	103.96	1,505,000
2023-03-31	107.44	110.46	107.35	110.12	105.68	1,576,100
2023-03-30	106.29	107.39	105.81	107.06	102.75	984,900
2023-03-29	105.71	106.25	104.77	105.59	101.34	766,600
2023-03-28	104.76	106.36	104.48	104.90	100.67	1,044,900
2023-03-27	105.54	105.85	104.53	105.43	101.18	1,136,400
2023-03-24	103.95	104.87	102.89	104.49	100.28	877,900
2023-03-23	104.95	106.63	103.90	104.56	100.35	1,087,200
2023-03-22	105.87	107.90	104.62	104.67	100.45	1,036,600
2023-03-21	106.00	106.98	104.74	105.90	101.63	1,325,100
2023-03-20	106.47	107.50	104.94	105.32	101.08	996,700

← NewerPage 15 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.