Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	178.16	179.64	175.75	176.18	176.18	783,900
2026-07-22	178.89	178.89	176.11	177.45	177.45	1,093,100
2026-07-21	179.89	181.18	178.15	178.58	178.58	1,622,200
2026-07-20	181.93	182.00	177.06	177.37	177.37	1,521,000
2026-07-17	180.44	183.52	180.44	182.80	182.80	2,731,200
2026-07-16	179.65	182.59	178.86	181.96	181.96	1,071,700
2026-07-15	178.57	179.45	176.76	177.70	177.70	1,068,900
2026-07-14	175.36	178.64	174.64	178.22	178.22	1,771,800
2026-07-13	174.00	177.11	172.80	175.50	175.50	1,760,900
2026-07-10	171.12	172.18	170.15	172.02	172.02	1,213,200
2026-07-09	164.94	170.65	164.68	170.62	170.62	1,666,000
2026-07-08	166.29	166.52	163.21	164.36	164.36	760,100
2026-07-07	167.37	167.91	165.40	165.74	165.74	786,000
2026-07-06	167.89	167.91	164.20	165.70	165.70	880,100
2026-07-02	167.81	168.12	166.15	167.57	167.57	947,500
2026-07-01	164.02	167.65	163.21	166.81	166.81	1,557,800
2026-06-30	162.04	163.78	161.03	162.98	162.98	1,038,400
2026-06-29	160.01	163.00	159.67	161.97	161.97	951,500
2026-06-26	161.71	162.49	160.00	160.73	160.73	1,030,500
2026-06-25	160.36	164.00	159.75	161.67	161.67	851,300
2026-06-24	161.57	162.24	158.96	160.16	160.16	1,259,500
2026-06-23	164.00	164.44	160.82	161.34	161.34	974,700
2026-06-22	162.79	164.95	162.17	163.15	163.15	1,472,000
2026-06-18	161.46	162.99	160.10	161.32	161.32	2,583,800
2026-06-17	163.17	164.03	159.97	160.61	160.61	1,466,900
2026-06-16	163.73	165.48	163.35	164.02	164.02	1,095,900
2026-06-15	165.58	166.26	163.00	163.23	163.23	1,718,000
2026-06-12	168.24	168.52	165.29	166.62	166.62	866,000
2026-06-11	165.93	168.21	165.30	166.44	166.44	1,352,200
2026-06-10	165.19	165.41	162.00	164.71	164.71	1,717,300
2026-06-09	165.00	167.00	162.64	166.34	166.34	1,857,900
2026-06-08	160.49	164.10	160.47	163.44	163.44	1,901,900
2026-06-05	160.27	162.00	159.94	160.44	160.44	1,611,300
2026-06-04	160.86	163.00	159.07	160.13	160.13	2,184,300
2026-06-03	157.82	160.01	157.63	158.70	158.70	864,400
2026-06-02	160.42	160.46	156.82	157.87	157.87	1,114,300
2026-06-01	156.80	160.41	156.29	160.03	160.03	1,315,500
2026-05-29	158.70	160.28	157.60	157.99	157.18	2,131,600
2026-05-28	160.20	161.84	158.81	158.96	158.15	917,300
2026-05-27	161.83	163.10	160.42	161.51	160.68	710,400
2026-05-26	158.71	161.64	158.57	160.70	159.88	747,000
2026-05-22	157.46	159.86	156.38	158.48	157.67	1,261,900
2026-05-21	157.62	158.32	155.12	157.19	156.38	695,100
2026-05-20	157.73	159.90	155.87	158.42	157.61	1,292,100
2026-05-19	156.09	157.83	154.12	157.60	156.79	788,800
2026-05-18	155.97	157.31	154.53	156.77	155.97	651,200
2026-05-15	154.48	156.90	153.76	155.45	154.65	859,000
2026-05-14	156.04	156.68	149.14	153.61	152.82	1,078,600
2026-05-13	155.10	156.38	153.67	155.80	155.00	792,800
2026-05-12	154.45	155.33	151.49	154.43	153.64	1,124,500
2026-05-11	156.41	157.00	153.95	155.54	154.74	774,000
2026-05-08	153.22	156.99	153.22	156.69	155.89	1,054,200
2026-05-07	152.94	153.69	151.00	151.86	151.08	1,095,000
2026-05-06	153.94	156.10	149.76	151.24	150.46	1,388,200
2026-05-05	148.90	153.50	143.90	153.08	152.30	1,947,900
2026-05-04	142.99	143.20	136.13	139.71	138.99	2,577,000
2026-05-01	148.59	149.50	146.74	147.23	146.48	706,600
2026-04-30	150.80	150.80	147.14	147.89	147.13	1,287,100
2026-04-29	147.38	149.07	146.92	148.79	148.03	1,077,600
2026-04-28	149.12	149.20	146.74	147.38	146.62	985,500

← NewerPage 2 of 79 · 4,728 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.