Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	129.95	130.95	127.85	129.95	123.21	1,022,800
2022-01-05	129.99	131.48	128.66	129.67	122.95	1,451,100
2022-01-04	130.63	131.91	128.76	130.06	123.32	1,235,300
2022-01-03	134.36	134.96	129.47	130.79	124.01	1,043,400
2021-12-31	133.02	135.10	132.63	134.29	127.33	574,000
2021-12-30	133.31	134.24	132.90	133.40	126.49	472,000
2021-12-29	133.07	134.27	132.49	133.18	126.28	1,012,600
2021-12-28	133.83	133.83	132.70	132.97	126.08	413,500
2021-12-27	131.53	133.15	130.90	133.04	126.14	435,300
2021-12-23	129.66	131.76	129.18	130.76	123.98	471,000
2021-12-22	127.23	129.18	126.43	129.08	122.39	680,600
2021-12-21	127.82	128.68	126.05	127.47	120.86	800,800
2021-12-20	128.21	128.79	125.60	127.03	120.45	1,351,400
2021-12-17	135.34	136.36	129.61	129.93	123.20	2,759,600
2021-12-16	136.26	137.80	135.09	135.62	128.59	1,161,900
2021-12-15	133.96	135.65	133.43	135.11	128.11	1,115,300
2021-12-14	133.60	135.54	131.86	133.17	126.27	1,634,100
2021-12-13	131.11	135.85	131.11	134.29	127.33	1,955,900
2021-12-10	128.45	131.20	127.70	131.01	124.22	1,010,300
2021-12-09	128.47	129.20	127.09	128.27	121.62	492,700
2021-12-08	129.95	130.30	127.88	128.73	122.06	883,700
2021-12-07	127.05	129.89	126.39	129.45	122.74	1,102,100
2021-12-06	126.61	127.00	125.01	126.30	119.75	855,300
2021-12-03	123.58	126.20	122.27	125.80	119.28	1,377,300
2021-12-02	118.59	123.65	115.01	122.60	116.25	2,113,400
2021-12-01	123.05	126.12	121.59	123.01	116.63	1,602,900
2021-11-30	125.75	126.32	120.63	121.62	115.32	5,540,400
2021-11-29	124.71	127.74	124.63	126.76	119.64	1,276,600
2021-11-26	125.16	129.51	123.13	123.89	116.93	1,348,600
2021-11-24	128.38	128.84	126.86	126.93	119.80	888,400
2021-11-23	130.00	130.60	127.79	128.70	121.47	979,100
2021-11-22	129.17	132.28	128.69	130.05	122.75	1,000,200
2021-11-19	127.89	129.61	127.30	128.79	121.56	982,600
2021-11-18	128.19	128.74	126.29	127.51	120.35	748,200
2021-11-17	130.44	130.44	127.74	128.02	120.83	775,700
2021-11-16	128.89	130.83	128.39	130.44	123.11	628,500
2021-11-15	128.29	128.90	126.98	128.89	121.65	613,500
2021-11-12	126.94	129.00	126.63	128.18	120.98	672,900
2021-11-11	126.61	127.43	125.92	126.58	119.47	561,400
2021-11-10	124.64	125.64	122.55	125.52	118.47	1,080,200
2021-11-09	124.76	126.27	124.76	125.29	118.25	669,100
2021-11-08	125.71	126.09	122.97	125.41	118.37	2,438,900
2021-11-05	131.21	131.21	124.64	125.17	118.14	1,446,200
2021-11-04	128.00	131.62	126.04	130.73	123.39	1,257,000
2021-11-03	122.96	127.85	121.17	127.70	120.53	1,300,100
2021-11-02	127.53	128.46	120.85	121.91	115.06	1,312,600
2021-11-01	123.51	125.97	122.70	125.84	118.77	954,600
2021-10-29	121.37	124.20	121.08	123.26	116.34	1,273,700
2021-10-28	120.00	122.52	119.88	122.31	115.44	712,200
2021-10-27	123.55	123.61	119.72	119.78	113.05	962,500
2021-10-26	124.36	125.68	123.49	123.50	116.56	975,200
2021-10-25	122.89	124.04	122.09	123.36	116.43	716,700
2021-10-22	119.62	123.25	119.62	123.03	116.12	818,500
2021-10-21	119.29	120.73	118.63	120.18	113.43	677,500
2021-10-20	119.12	119.39	117.76	119.06	112.37	776,300

← NewerPage 21 of 21 · 1,255 trading days

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.