Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	126.34	126.95	125.50	126.68	119.56	1,056,700
2021-07-16	127.50	127.74	126.30	126.80	119.68	1,426,100
2021-07-15	128.00	128.39	127.37	127.43	120.27	787,000
2021-07-14	127.82	128.93	127.66	128.12	120.92	941,200
2021-07-13	128.03	128.75	127.26	127.41	120.25	793,600
2021-07-12	128.54	129.08	127.93	128.19	120.99	1,187,600
2021-07-09	127.74	128.54	127.34	128.40	121.19	1,676,800
2021-07-08	127.97	128.54	126.65	126.88	119.75	838,100
2021-07-07	127.04	129.26	126.73	129.15	121.90	1,058,900
2021-07-06	128.07	128.10	125.52	127.00	119.87	1,088,400
2021-07-02	127.63	128.15	127.14	128.00	120.81	862,800
2021-07-01	126.93	127.34	126.22	127.28	120.13	1,086,400
2021-06-30	126.20	126.82	125.66	126.60	119.49	1,164,900
2021-06-29	125.65	126.56	125.39	126.12	119.04	891,500
2021-06-28	128.03	128.03	125.23	125.77	118.71	1,085,800
2021-06-25	124.29	126.37	124.23	125.75	118.69	1,341,400
2021-06-24	126.03	126.04	124.34	125.05	118.03	797,200
2021-06-23	126.14	126.24	124.62	125.13	118.10	692,100
2021-06-22	123.62	126.25	123.29	125.71	118.65	1,086,500
2021-06-21	121.51	124.20	120.88	123.45	116.52	888,800
2021-06-18	121.37	121.83	120.50	120.60	113.83	1,777,200
2021-06-17	123.52	123.88	121.28	122.37	115.50	1,220,600
2021-06-16	125.61	125.88	123.37	123.74	116.79	1,032,700
2021-06-15	125.23	125.73	123.96	125.49	118.44	799,500
2021-06-14	125.93	126.29	124.14	124.85	117.84	1,376,000
2021-06-11	125.29	125.82	124.87	125.66	118.60	1,284,000
2021-06-10	124.47	125.54	123.76	125.44	118.39	1,515,100
2021-06-09	124.39	124.68	122.57	123.74	116.79	2,175,900
2021-06-08	124.56	124.71	123.46	124.27	117.29	821,400
2021-06-07	125.00	125.17	123.75	124.75	117.74	789,000
2021-06-04	124.51	124.97	122.90	124.10	117.13	769,100
2021-06-03	122.39	124.26	121.89	124.01	117.04	1,103,800
2021-06-02	123.48	123.89	122.16	122.80	115.90	1,131,200
2021-06-01	126.50	126.57	122.30	123.19	116.27	1,404,200
2021-05-28	125.01	126.01	123.84	125.69	118.63	1,227,200
2021-05-27	124.80	126.30	124.15	125.06	117.49	4,853,600
2021-05-26	123.24	124.25	122.28	124.07	116.56	1,116,500
2021-05-25	124.35	124.82	122.78	122.97	115.52	1,288,100
2021-05-24	122.88	124.26	122.65	124.03	116.52	966,400
2021-05-21	121.31	123.65	121.31	122.09	114.70	1,436,700
2021-05-20	119.66	122.39	117.64	121.49	114.13	1,593,400
2021-05-19	117.94	119.45	116.68	119.31	112.09	1,306,300
2021-05-18	122.57	122.57	119.51	119.60	112.36	1,599,200
2021-05-17	119.30	121.00	119.01	120.66	113.35	1,217,500
2021-05-14	118.50	119.99	118.40	119.61	112.37	706,400
2021-05-13	115.75	119.01	115.43	118.50	111.33	850,400
2021-05-12	116.93	117.40	115.29	115.53	108.54	1,752,400
2021-05-11	119.60	119.99	116.85	117.67	110.55	1,141,300
2021-05-10	118.26	121.04	118.26	120.05	112.78	1,475,900
2021-05-07	115.70	118.80	115.30	118.67	111.49	1,105,900
2021-05-06	114.28	115.67	113.85	115.64	108.64	2,163,300
2021-05-05	113.85	114.66	112.12	113.48	106.61	1,841,700
2021-05-04	112.95	115.77	112.07	113.82	106.93	2,223,000
2021-05-03	110.46	113.84	110.28	113.08	106.23	1,054,500
2021-04-30	110.70	111.12	109.04	109.86	103.21	1,375,800
2021-04-29	109.86	111.28	109.59	110.86	104.15	808,000
2021-04-28	109.89	109.89	108.73	109.09	102.49	854,700
2021-04-27	110.30	110.99	109.23	109.45	102.82	1,062,900
2021-04-26	111.00	111.18	109.23	109.62	102.98	851,800
2021-04-23	111.04	111.52	110.15	110.84	104.13	718,300

← NewerPage 23 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.