Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	97.110	98.740	95.940	97.460	92.981	1,174,200
2022-06-29	97.980	98.660	96.530	98.050	93.544	863,800
2022-06-28	100.47	101.76	97.150	97.830	93.334	983,100
2022-06-27	100.77	101.90	99.990	100.53	95.910	803,400
2022-06-24	96.500	100.58	96.500	100.49	95.872	2,554,800
2022-06-23	95.870	96.820	94.560	96.430	91.999	881,000
2022-06-22	94.770	95.930	94.560	95.560	91.169	927,500
2022-06-21	95.240	96.350	93.990	95.810	91.407	1,175,500
2022-06-17	96.090	96.880	93.770	94.220	89.890	1,974,800
2022-06-16	96.490	97.110	94.730	96.300	91.875	1,472,000
2022-06-15	99.230	100.98	97.130	97.950	93.449	1,355,700
2022-06-14	97.830	102.16	97.690	98.600	94.069	1,566,400
2022-06-13	96.980	98.250	96.010	96.480	92.046	1,414,600
2022-06-10	100.14	101.35	98.400	98.460	93.935	1,199,200
2022-06-09	102.61	104.56	101.15	101.20	96.549	1,471,100
2022-06-08	107.83	108.20	103.00	103.10	98.362	1,819,100
2022-06-07	108.17	109.83	106.30	109.31	104.29	1,219,800
2022-06-06	110.33	110.65	109.43	109.62	104.58	1,120,700
2022-06-03	108.45	110.52	108.12	109.94	104.89	911,900
2022-06-02	107.96	108.99	107.05	108.97	103.96	821,300
2022-06-01	109.04	109.72	107.59	107.84	102.88	870,900
2022-05-31	109.63	109.64	107.23	108.84	103.84	2,355,400
2022-05-27	108.66	110.89	108.64	110.65	104.92	870,900
2022-05-26	106.85	109.13	106.44	108.71	103.08	821,200
2022-05-25	105.12	107.40	104.08	106.13	100.63	1,257,700
2022-05-24	104.95	105.88	102.98	105.29	99.833	848,800
2022-05-23	106.16	106.51	104.64	105.62	100.15	1,171,800
2022-05-20	104.73	105.55	102.57	105.44	99.975	1,402,300
2022-05-19	104.56	105.99	102.08	103.69	98.316	1,998,800
2022-05-18	113.49	113.99	104.16	104.56	99.141	1,521,800
2022-05-17	111.66	115.10	111.37	114.83	108.88	1,559,300
2022-05-16	111.50	112.14	109.14	111.25	105.48	1,424,100
2022-05-13	111.38	114.91	111.01	111.59	105.81	1,881,900
2022-05-12	107.99	111.20	107.64	111.14	105.38	2,120,900
2022-05-11	108.87	109.87	107.26	107.99	102.39	1,749,200
2022-05-10	109.60	110.56	106.38	109.03	103.38	1,962,800
2022-05-09	107.48	111.57	106.98	109.76	104.07	3,009,300
2022-05-06	108.81	110.13	106.84	108.05	102.45	1,749,900
2022-05-05	109.97	111.55	108.60	109.06	103.41	1,959,500
2022-05-04	103.64	110.95	103.37	110.81	105.07	2,378,000
2022-05-03	98.000	103.59	97.990	102.65	97.330	1,925,600
2022-05-02	99.040	100.85	98.150	100.01	94.827	2,033,500
2022-04-29	102.11	103.62	98.870	99.070	93.935	2,976,200
2022-04-28	101.28	102.58	100.67	102.37	97.064	1,504,200
2022-04-27	98.220	101.30	98.220	100.52	95.310	1,331,400
2022-04-26	100.49	101.58	98.340	98.400	93.300	1,448,100
2022-04-25	98.810	100.79	97.900	100.70	95.481	1,468,900
2022-04-22	99.040	100.64	99.020	99.430	94.277	1,529,200
2022-04-21	100.50	101.64	99.130	99.530	94.372	1,110,200
2022-04-20	99.480	100.05	98.340	99.560	94.400	1,069,000
2022-04-19	97.270	99.120	97.010	98.690	93.575	1,384,900
2022-04-18	96.460	97.140	96.060	96.750	91.736	791,300
2022-04-14	97.860	97.990	96.310	96.690	91.679	3,645,300
2022-04-13	97.020	97.980	96.530	97.370	92.323	1,527,000
2022-04-12	97.350	99.510	96.450	96.740	91.726	1,429,000
2022-04-11	97.550	98.910	96.540	96.920	91.897	1,216,000
2022-04-08	98.000	98.490	96.840	97.840	92.769	1,662,500
2022-04-07	96.290	97.930	94.950	97.720	92.655	1,527,900
2022-04-06	96.890	97.620	95.550	96.340	91.347	1,385,500
2022-04-05	99.940	100.81	97.150	97.410	92.361	1,537,300

← NewerPage 19 of 79 · 4,730 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.