Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	115.61	117.61	115.57	115.96	109.45	806,200
2021-10-11	114.64	116.34	114.49	115.42	108.94	857,800
2021-10-08	115.44	116.14	113.25	114.29	107.87	942,000
2021-10-07	116.89	117.43	114.99	115.47	108.98	1,228,300
2021-10-06	114.20	116.01	113.39	115.66	109.16	968,500
2021-10-05	114.66	116.78	114.34	115.22	108.75	1,119,900
2021-10-04	115.78	116.72	113.85	114.35	107.93	1,123,200
2021-10-01	120.10	120.10	115.52	116.16	109.64	1,049,400
2021-09-30	121.86	122.67	118.62	119.13	112.44	1,093,200
2021-09-29	121.40	121.96	120.35	121.06	114.26	484,900
2021-09-28	123.28	123.47	120.61	120.90	114.11	726,600
2021-09-27	124.46	125.02	123.57	123.83	116.87	575,900
2021-09-24	124.09	125.21	123.96	124.69	117.69	510,200
2021-09-23	123.41	125.28	123.40	124.98	117.96	791,100
2021-09-22	121.52	124.34	121.09	123.04	116.13	941,500
2021-09-21	122.17	123.20	120.85	121.30	114.49	898,100
2021-09-20	122.46	122.91	120.29	121.21	114.40	1,199,000
2021-09-17	125.96	126.09	122.84	123.74	116.79	1,517,200
2021-09-16	128.49	128.93	126.50	126.72	119.60	651,200
2021-09-15	128.57	129.84	127.76	128.29	121.08	804,400
2021-09-14	127.99	129.99	127.61	128.28	121.07	1,456,200
2021-09-13	126.68	128.46	125.58	127.35	120.20	1,293,500
2021-09-10	124.23	126.29	123.70	125.76	118.70	888,300
2021-09-09	123.90	125.88	122.94	123.45	116.52	1,366,100
2021-09-08	122.43	123.85	122.43	123.77	116.82	619,100
2021-09-07	123.81	123.98	122.31	122.88	115.98	757,700
2021-09-03	123.93	124.19	122.74	123.57	116.63	750,300
2021-09-02	123.54	124.04	122.81	124.03	117.06	785,800
2021-09-01	124.54	124.69	121.18	122.92	116.02	928,100
2021-08-31	125.63	125.85	123.81	124.64	117.64	1,367,000
2021-08-30	125.00	126.19	124.75	125.54	118.49	703,900
2021-08-27	123.34	124.75	122.82	124.57	117.57	590,900
2021-08-26	123.97	124.01	122.41	122.86	115.96	552,500
2021-08-25	122.78	124.48	121.56	124.13	117.16	590,300
2021-08-24	123.65	123.86	122.70	122.76	115.86	537,600
2021-08-23	123.43	124.90	123.15	123.55	116.61	713,300
2021-08-20	122.42	123.19	121.92	123.03	116.12	886,700
2021-08-19	120.53	122.98	120.46	122.13	115.27	900,400
2021-08-18	123.42	124.01	121.43	121.52	114.69	1,085,100
2021-08-17	125.00	125.07	122.70	124.19	117.21	784,700
2021-08-16	123.48	125.59	123.19	125.53	118.48	872,200
2021-08-13	122.29	124.55	122.10	123.91	116.95	744,500
2021-08-12	123.78	124.07	122.07	122.28	115.41	976,800
2021-08-11	122.60	124.68	122.31	123.34	116.41	905,400
2021-08-10	123.14	123.45	122.08	122.30	115.43	823,800
2021-08-09	123.85	124.12	122.75	122.80	115.90	735,800
2021-08-06	124.57	125.27	123.66	124.24	117.26	804,100
2021-08-05	125.63	126.65	123.43	124.16	117.19	977,500
2021-08-04	127.00	127.00	125.51	125.54	118.49	1,042,900
2021-08-03	123.44	127.37	122.06	126.62	119.51	1,270,200
2021-08-02	127.94	128.53	126.35	126.59	119.48	1,027,800
2021-07-30	126.91	128.97	126.38	128.25	121.05	1,637,700
2021-07-29	126.06	127.22	125.33	126.97	119.84	958,000
2021-07-28	126.37	126.49	123.60	125.16	118.13	1,023,900
2021-07-27	127.32	127.98	125.68	126.35	119.25	1,516,400
2021-07-26	130.03	130.76	128.78	129.60	122.32	733,700
2021-07-23	129.01	130.49	128.27	130.36	123.04	592,300
2021-07-22	129.00	129.52	128.04	128.38	121.17	814,600
2021-07-21	128.93	129.59	128.24	128.94	121.70	791,900
2021-07-20	126.73	129.10	126.64	128.62	121.40	1,093,700

← NewerPage 22 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.