Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	99.510	101.08	99.070	100.46	95.253	1,103,900
2022-04-01	103.73	104.63	98.510	100.02	94.836	1,648,900
2022-03-31	105.12	105.75	103.10	103.16	97.813	2,065,600
2022-03-30	105.16	106.03	104.32	105.13	99.681	899,300
2022-03-29	106.00	107.53	104.44	105.33	99.871	1,016,100
2022-03-28	102.98	105.25	102.82	105.00	99.558	1,026,500
2022-03-25	104.07	104.24	101.70	102.91	97.576	880,200
2022-03-24	102.86	104.04	102.45	103.87	98.487	706,000
2022-03-23	106.50	106.53	102.28	102.37	97.064	1,159,700
2022-03-22	106.37	107.07	105.81	106.49	100.97	1,076,800
2022-03-21	105.90	107.77	105.16	106.14	100.64	1,238,800
2022-03-18	105.72	106.87	104.26	106.78	101.25	2,238,500
2022-03-17	102.32	106.02	101.96	105.87	100.38	1,493,700
2022-03-16	100.54	102.97	100.48	102.96	97.624	1,292,700
2022-03-15	99.190	99.940	97.880	99.490	94.334	1,128,800
2022-03-14	100.11	100.50	97.490	98.180	93.092	1,037,300
2022-03-11	101.42	101.78	99.480	99.560	94.400	1,022,200
2022-03-10	100.30	101.45	99.040	100.60	95.386	1,076,900
2022-03-09	102.51	103.70	99.470	100.82	95.595	1,273,200
2022-03-08	99.460	102.39	98.990	100.13	94.940	1,971,700
2022-03-07	99.310	100.39	97.370	99.790	94.618	1,966,800
2022-03-04	101.00	101.19	98.760	99.520	94.362	1,818,400
2022-03-03	104.13	104.51	101.20	101.41	96.154	1,298,900
2022-03-02	101.85	104.38	100.73	103.21	97.861	1,452,700
2022-03-01	103.32	103.99	100.80	101.51	96.249	2,214,300
2022-02-28	104.24	104.87	102.47	103.36	98.003	1,889,300
2022-02-25	105.14	106.16	104.17	105.35	99.890	1,378,100
2022-02-24	100.69	105.22	99.850	105.03	99.586	1,421,800
2022-02-23	104.19	104.94	101.47	101.80	96.524	1,412,900
2022-02-22	106.64	107.11	100.85	103.72	98.344	2,431,900
2022-02-18	106.29	107.04	105.16	106.22	100.71	2,598,900
2022-02-17	107.12	107.25	105.86	106.06	100.56	1,272,700
2022-02-16	107.17	107.85	105.63	107.38	101.81	943,900
2022-02-15	108.00	108.89	107.07	107.44	101.87	1,047,900
2022-02-14	107.76	108.46	106.24	107.01	101.46	1,165,000
2022-02-11	110.39	111.61	106.89	107.22	101.66	1,344,000
2022-02-10	110.47	112.09	109.39	109.84	104.15	1,179,600
2022-02-09	110.83	111.80	110.53	111.60	105.82	858,000
2022-02-08	109.91	110.61	109.16	109.58	103.90	1,217,600
2022-02-07	109.80	110.46	109.20	109.55	103.87	959,400
2022-02-04	110.50	111.29	107.69	109.74	104.05	1,557,500
2022-02-03	113.71	113.86	110.90	111.07	105.31	1,498,500
2022-02-02	114.44	115.47	112.93	114.28	108.36	1,449,700
2022-02-01	114.68	116.39	113.57	114.45	108.52	1,034,200
2022-01-31	112.78	114.79	111.97	114.48	108.55	1,672,800
2022-01-28	110.72	113.20	110.21	113.10	107.24	873,000
2022-01-27	114.00	114.86	110.02	110.75	105.01	1,142,700
2022-01-26	115.43	116.66	111.45	112.41	106.58	1,247,700
2022-01-25	116.13	116.89	113.50	114.77	108.82	1,036,500
2022-01-24	115.36	118.75	113.83	118.27	112.14	2,013,900
2022-01-21	117.10	119.27	115.82	116.18	110.16	3,419,700
2022-01-20	120.01	121.40	116.94	117.05	110.98	1,424,600
2022-01-19	120.88	121.94	118.73	119.02	112.85	1,469,200
2022-01-18	120.03	120.91	118.09	120.39	114.15	1,479,100
2022-01-14	122.68	123.79	119.47	121.69	115.38	1,471,600
2022-01-13	125.50	127.64	123.43	123.88	117.46	1,166,700
2022-01-12	125.47	127.39	124.52	125.24	118.75	1,107,400
2022-01-11	124.96	126.40	122.90	124.94	118.46	1,032,800
2022-01-10	127.47	127.88	123.42	124.77	118.30	1,236,700
2022-01-07	129.75	130.89	127.26	128.11	121.47	985,100

← NewerPage 20 of 21 · 1,255 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.