Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	108.79	109.74	106.89	108.01	103.66	1,171,600
2022-12-16	108.33	109.53	107.85	108.54	104.17	3,095,200
2022-12-15	111.66	111.98	108.91	109.32	104.92	1,540,200
2022-12-14	111.82	115.07	111.68	112.79	108.25	2,237,800
2022-12-13	116.57	116.97	111.89	112.43	107.90	1,611,900
2022-12-12	107.87	113.79	107.62	113.28	108.72	2,194,300
2022-12-09	107.80	108.81	106.46	107.91	103.56	1,417,800
2022-12-08	108.10	109.03	107.32	107.85	103.50	924,800
2022-12-07	109.77	110.53	107.33	107.60	103.26	1,894,000
2022-12-06	112.10	112.69	109.20	110.19	105.75	1,543,100
2022-12-05	115.48	115.65	111.58	111.82	107.31	1,562,900
2022-12-02	114.20	116.38	113.29	115.52	110.87	1,118,300
2022-12-01	116.47	116.66	114.23	115.25	110.61	1,426,300
2022-11-30	113.37	116.25	111.88	116.06	111.38	2,782,600
2022-11-29	112.51	114.03	111.66	113.56	108.34	2,059,600
2022-11-28	112.56	113.49	111.35	111.63	106.50	2,010,400
2022-11-25	113.61	114.23	111.18	112.77	107.59	1,428,000
2022-11-23	114.78	115.39	113.78	113.99	108.75	1,716,700
2022-11-22	111.41	114.33	111.07	114.12	108.88	1,499,500
2022-11-21	112.17	114.18	112.10	113.55	108.33	4,586,200
2022-11-18	112.90	113.45	110.77	112.77	107.59	1,814,900
2022-11-17	109.74	111.93	106.84	111.59	106.46	2,041,200
2022-11-16	114.70	115.16	111.67	111.82	106.68	1,738,600
2022-11-15	111.99	116.13	111.92	115.66	110.34	1,827,300
2022-11-14	111.42	115.91	111.33	111.79	106.65	1,971,100
2022-11-11	109.57	112.35	108.51	111.91	106.77	1,652,600
2022-11-10	107.80	109.03	106.29	108.69	103.70	2,165,800
2022-11-09	103.90	107.84	103.40	104.78	99.965	2,621,500
2022-11-08	99.180	105.70	96.420	104.40	99.602	3,267,300
2022-11-07	95.110	95.740	94.020	95.730	91.331	1,532,700
2022-11-04	95.760	96.360	92.940	94.860	90.501	1,520,900
2022-11-03	92.780	95.850	91.840	94.890	90.529	1,052,200
2022-11-02	97.720	97.750	93.210	93.310	89.022	1,690,000
2022-11-01	98.350	98.960	96.840	98.840	94.298	769,300
2022-10-31	97.940	99.330	97.140	97.850	93.353	1,324,000
2022-10-28	96.800	97.960	95.970	97.880	93.382	929,600
2022-10-27	97.040	97.910	96.140	96.400	91.970	1,039,500
2022-10-26	96.570	98.150	95.240	96.620	92.180	1,118,200
2022-10-25	93.850	96.080	93.590	96.030	91.617	1,446,700
2022-10-24	93.580	94.530	92.780	93.620	89.318	1,531,900
2022-10-21	90.210	93.270	89.720	92.950	88.678	3,899,100
2022-10-20	90.840	91.770	89.350	89.750	85.626	1,099,700
2022-10-19	92.710	93.000	90.590	91.010	86.828	1,133,200
2022-10-18	94.000	94.420	92.020	92.760	88.497	981,600
2022-10-17	91.320	92.330	90.400	92.000	87.772	1,450,100
2022-10-14	90.820	91.160	89.050	89.970	85.835	1,357,800
2022-10-13	87.430	91.210	86.120	90.200	86.055	1,223,700
2022-10-12	89.280	90.300	88.610	88.870	84.786	1,185,600
2022-10-11	89.770	90.280	88.650	89.050	84.958	890,400
2022-10-10	90.130	90.800	88.950	89.770	85.645	929,800
2022-10-07	89.810	90.230	88.760	89.200	85.101	1,515,300
2022-10-06	90.470	92.030	89.700	90.650	86.484	984,500
2022-10-05	90.700	91.750	90.070	90.770	86.599	907,600
2022-10-04	92.090	92.530	91.120	91.520	87.314	1,328,000
2022-10-03	88.680	91.640	88.540	90.910	86.732	1,372,700
2022-09-30	90.550	90.960	88.220	88.310	84.252	1,438,300
2022-09-29	90.010	90.710	88.520	90.470	86.312	1,563,900
2022-09-28	89.670	91.020	89.160	90.050	85.912	1,509,500
2022-09-27	87.110	89.220	87.110	89.040	84.948	1,469,800
2022-09-26	87.720	87.900	86.080	86.780	82.792	1,390,200

← NewerPage 17 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.