Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	107.83	108.57	105.81	106.43	102.14	2,046,500
2023-03-16	105.32	107.78	105.32	107.35	103.02	854,900
2023-03-15	104.24	106.11	103.25	105.69	101.43	1,355,200
2023-03-14	108.98	109.93	104.53	106.14	101.86	1,848,300
2023-03-13	106.00	109.09	105.00	107.75	103.41	2,014,400
2023-03-10	110.31	110.32	106.59	107.39	103.06	1,559,700
2023-03-09	111.14	112.66	110.17	110.31	105.87	1,385,800
2023-03-08	109.52	110.97	109.23	110.87	106.40	1,010,500
2023-03-07	110.00	110.40	108.97	109.61	105.19	1,591,700
2023-03-06	109.17	111.30	108.87	109.80	105.38	1,653,900
2023-03-03	110.30	110.85	108.84	109.40	104.99	1,554,900
2023-03-02	104.74	110.18	104.53	109.95	105.52	1,912,000
2023-03-01	104.81	106.08	103.87	105.38	101.13	1,398,100
2023-02-28	105.40	106.10	104.34	104.56	100.35	1,884,800
2023-02-27	108.64	108.90	105.60	105.78	101.52	1,340,800
2023-02-24	106.57	107.81	106.08	107.19	102.87	927,100
2023-02-23	106.20	107.91	105.97	107.74	103.40	1,180,300
2023-02-22	105.59	106.79	104.42	105.20	100.96	1,155,000
2023-02-21	107.50	108.62	104.43	105.20	100.96	2,390,300
2023-02-17	112.11	112.32	110.47	111.40	106.91	1,231,400
2023-02-16	111.70	113.12	111.38	112.20	107.68	1,053,700
2023-02-15	112.33	113.84	111.81	113.57	108.99	1,090,700
2023-02-14	112.65	113.68	111.74	113.11	108.55	923,000
2023-02-13	111.53	113.03	111.22	112.84	108.29	1,010,400
2023-02-10	110.75	112.62	110.66	111.96	107.45	1,572,500
2023-02-09	114.73	115.11	111.78	111.89	107.38	1,208,700
2023-02-08	114.00	114.16	111.91	112.99	108.44	980,200
2023-02-07	114.34	114.59	112.27	113.97	109.38	1,174,300
2023-02-06	116.77	117.36	113.88	114.35	109.74	1,579,400
2023-02-03	117.09	117.52	115.77	117.03	112.31	1,116,900
2023-02-02	113.43	119.90	113.43	118.87	114.08	4,961,100
2023-02-01	108.33	114.73	108.10	113.66	109.08	1,948,300
2023-01-31	105.99	108.23	105.73	108.15	103.79	2,329,200
2023-01-30	107.18	107.90	105.30	105.52	101.27	1,014,200
2023-01-27	108.32	109.57	107.64	107.72	103.38	873,800
2023-01-26	108.59	108.76	106.32	108.21	103.85	1,014,700
2023-01-25	106.65	107.94	105.24	107.75	103.41	922,800
2023-01-24	108.74	109.24	107.68	108.35	103.98	875,300
2023-01-23	106.85	109.62	106.62	108.83	104.44	1,191,200
2023-01-20	106.11	107.42	105.00	106.73	102.43	4,668,700
2023-01-19	107.01	107.43	104.79	105.51	101.26	1,512,500
2023-01-18	108.63	111.19	107.15	107.29	102.97	1,467,300
2023-01-17	108.11	108.84	107.23	108.01	103.66	1,739,200
2023-01-13	110.00	110.50	108.49	108.92	104.53	991,800
2023-01-12	110.07	110.44	108.34	110.31	105.87	1,155,100
2023-01-11	108.55	110.50	108.23	110.41	105.96	1,256,600
2023-01-10	110.17	110.90	107.82	108.54	104.17	1,231,300
2023-01-09	108.25	111.69	108.25	109.85	105.42	1,407,500
2023-01-06	106.13	108.35	105.34	108.18	103.82	1,348,200
2023-01-05	105.12	105.87	104.22	104.92	100.69	1,407,200
2023-01-04	105.56	107.11	104.78	106.18	101.90	1,623,100
2023-01-03	104.55	105.15	103.79	104.98	100.75	1,109,700
2022-12-30	104.31	104.92	102.75	103.92	99.733	755,800
2022-12-29	104.45	106.33	104.39	105.21	100.97	722,500
2022-12-28	106.74	106.99	104.09	104.16	99.963	616,500
2022-12-27	107.31	107.31	106.02	106.42	102.13	777,700
2022-12-23	107.02	107.77	106.52	107.31	102.99	568,300
2022-12-22	106.64	106.98	105.19	106.90	102.59	1,294,700
2022-12-21	108.21	108.69	106.97	107.60	103.26	963,800
2022-12-20	108.28	108.71	106.25	106.90	102.59	1,492,800

← NewerPage 16 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.