Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	87.470	87.690	86.360	87.660	83.632	1,184,200
2022-09-22	88.330	88.840	87.090	88.190	84.137	1,419,200
2022-09-21	90.740	91.720	89.000	89.020	84.929	1,640,100
2022-09-20	92.400	92.990	89.050	90.000	85.864	1,570,400
2022-09-19	92.260	93.420	91.770	93.170	88.888	1,378,100
2022-09-16	93.110	94.070	90.080	92.810	88.545	4,524,000
2022-09-15	100.20	101.20	96.390	96.990	92.533	1,916,300
2022-09-14	100.05	101.27	99.050	100.42	95.805	2,067,200
2022-09-13	102.60	103.12	99.350	99.790	95.204	1,765,700
2022-09-12	103.84	105.19	103.35	104.58	99.774	1,366,700
2022-09-09	102.55	103.85	102.55	103.44	98.686	1,317,700
2022-09-08	101.55	102.29	100.29	101.42	96.759	1,501,000
2022-09-07	100.72	102.32	99.810	101.97	97.284	1,309,200
2022-09-06	101.34	101.78	99.350	100.59	95.967	1,657,800
2022-09-02	105.00	105.54	101.51	101.68	97.007	1,104,800
2022-09-01	102.35	104.03	102.26	103.81	99.039	1,197,400
2022-08-31	103.16	104.19	102.12	102.89	98.162	2,120,600
2022-08-30	103.70	103.94	102.58	102.97	98.238	1,121,500
2022-08-29	105.10	105.40	103.59	103.65	98.887	1,046,900
2022-08-26	108.00	108.96	104.87	104.91	100.09	1,208,300
2022-08-25	107.04	107.90	106.57	107.84	102.88	792,100
2022-08-24	106.05	107.20	105.73	106.40	101.51	816,600
2022-08-23	106.89	107.87	106.12	106.29	101.41	979,100
2022-08-22	105.99	107.26	105.57	107.08	102.16	1,065,400
2022-08-19	107.24	107.60	106.29	107.19	102.26	986,100
2022-08-18	106.82	108.43	106.13	107.95	102.99	764,800
2022-08-17	107.21	107.66	106.26	106.54	101.64	760,000
2022-08-16	108.44	108.92	107.67	108.04	103.07	802,400
2022-08-15	107.00	108.97	106.44	108.47	103.49	1,156,500
2022-08-12	108.16	108.68	106.45	107.16	102.24	966,400
2022-08-11	108.00	109.65	107.44	107.84	102.88	856,500
2022-08-10	105.00	108.18	104.72	107.44	102.50	1,011,000
2022-08-09	103.29	103.61	102.50	103.55	98.791	779,400
2022-08-08	104.16	104.49	102.90	103.10	98.362	784,300
2022-08-05	103.10	104.47	102.98	103.53	98.772	695,200
2022-08-04	103.44	103.66	102.63	103.55	98.791	1,252,500
2022-08-03	102.75	104.83	102.51	102.78	98.057	1,186,800
2022-08-02	103.11	103.70	98.950	102.25	97.551	2,147,400
2022-08-01	105.80	106.96	105.48	106.48	101.59	1,145,700
2022-07-29	105.21	106.83	104.20	106.25	101.37	1,407,100
2022-07-28	101.80	104.83	101.60	104.56	99.755	776,000
2022-07-27	98.980	100.97	97.930	100.57	95.948	648,000
2022-07-26	98.310	98.960	97.240	98.840	94.298	972,200
2022-07-25	100.84	100.91	98.640	99.160	94.603	790,100
2022-07-22	101.83	102.41	100.38	101.17	96.521	734,800
2022-07-21	102.31	102.59	100.82	101.46	96.797	801,500
2022-07-20	100.20	102.55	99.640	102.24	97.542	1,063,700
2022-07-19	97.430	100.42	96.930	100.13	95.528	787,600
2022-07-18	97.310	98.260	96.230	96.590	92.151	878,900
2022-07-15	96.540	97.070	95.610	96.830	92.380	5,655,200
2022-07-14	93.620	95.020	92.580	94.920	90.558	1,010,400
2022-07-13	95.140	95.650	93.090	94.650	90.300	1,274,500
2022-07-12	96.350	98.010	94.510	96.340	91.913	1,339,800
2022-07-11	96.650	98.740	96.450	97.330	92.857	1,102,800
2022-07-08	98.400	98.850	96.580	97.240	92.771	1,541,700
2022-07-07	98.330	99.150	97.670	98.400	93.878	698,800
2022-07-06	96.560	97.850	95.400	97.510	93.029	997,600
2022-07-05	97.130	97.280	95.320	96.500	92.065	877,400
2022-07-01	97.420	98.450	96.090	97.580	93.096	943,700
2022-06-30	97.110	98.740	95.940	97.460	92.981	1,174,200

← NewerPage 18 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.