Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	109.78	111.60	109.55	110.29	103.61	858,600
2021-04-21	111.05	111.76	110.10	110.23	103.56	731,600
2021-04-20	110.87	110.91	109.84	110.45	103.76	712,500
2021-04-19	111.19	111.19	109.56	110.22	103.55	635,200
2021-04-16	111.67	112.71	110.94	111.23	104.50	1,516,800
2021-04-15	109.84	111.27	109.03	111.10	104.37	779,800
2021-04-14	108.87	109.65	108.01	109.22	102.61	1,313,200
2021-04-13	109.65	109.86	108.28	109.42	102.80	790,900
2021-04-12	109.10	109.68	108.55	109.52	102.89	1,175,200
2021-04-09	108.81	109.75	108.20	108.92	102.33	741,600
2021-04-08	107.81	108.90	107.14	108.49	101.92	825,000
2021-04-07	109.58	109.62	107.31	107.61	101.09	1,023,100
2021-04-06	109.83	110.55	109.65	109.94	103.28	688,000
2021-04-05	109.00	110.63	108.94	110.56	103.87	591,400
2021-04-01	107.48	108.94	106.73	108.76	102.18	861,700
2021-03-31	107.63	108.66	107.10	107.69	101.17	1,279,700
2021-03-30	108.26	109.00	106.91	107.24	100.75	1,005,100
2021-03-29	107.95	108.78	107.20	108.40	101.84	908,000
2021-03-26	104.48	107.88	103.62	107.80	101.27	875,100
2021-03-25	102.64	103.92	101.37	103.45	97.187	843,100
2021-03-24	101.86	103.28	101.68	102.23	96.041	1,031,900
2021-03-23	102.52	103.36	101.38	101.59	95.439	869,000
2021-03-22	103.54	104.16	102.23	103.07	96.830	997,600
2021-03-19	103.65	104.00	102.36	103.30	97.046	2,192,700
2021-03-18	102.37	104.63	102.06	103.74	97.459	1,013,700
2021-03-17	101.49	102.78	100.90	102.55	96.341	816,700
2021-03-16	102.75	103.27	101.67	101.88	95.712	851,000
2021-03-15	100.92	102.83	100.58	102.64	96.426	1,152,500
2021-03-12	99.780	100.67	99.100	100.44	94.359	665,400
2021-03-11	97.310	99.360	97.300	99.040	93.044	948,000
2021-03-10	98.220	98.610	96.840	97.460	91.559	840,000
2021-03-09	96.900	98.860	96.530	97.460	91.559	1,298,300
2021-03-08	97.000	98.800	96.080	96.400	90.564	1,044,400
2021-03-05	93.840	96.620	92.690	96.550	90.704	1,234,400
2021-03-04	93.690	94.200	92.360	93.300	87.651	1,173,100
2021-03-03	94.590	95.150	93.250	93.340	87.689	998,000
2021-03-02	93.640	94.780	92.990	94.440	88.722	1,120,400
2021-03-01	92.620	94.310	92.120	93.750	88.074	836,600
2021-02-26	92.130	92.800	91.290	91.840	86.280	1,676,600
2021-02-25	92.060	93.380	91.510	91.970	86.402	1,047,100
2021-02-24	91.310	92.450	91.170	92.060	86.486	1,435,600
2021-02-23	92.860	93.070	91.100	91.660	86.111	1,245,400
2021-02-22	93.000	93.980	91.470	93.190	87.548	1,573,300
2021-02-19	94.810	95.220	92.950	93.440	87.783	1,245,700
2021-02-18	92.500	94.650	92.050	94.220	88.516	910,800
2021-02-17	93.730	94.480	92.000	94.420	88.703	1,281,200
2021-02-16	95.750	97.520	92.250	93.450	87.792	1,441,200
2021-02-12	95.660	96.840	95.620	96.580	90.733	913,800
2021-02-11	98.090	98.370	95.140	95.850	90.047	1,231,200
2021-02-10	97.630	98.080	96.610	97.520	91.616	1,275,800
2021-02-09	94.980	97.130	94.720	96.920	91.052	888,800
2021-02-08	93.120	94.680	93.060	94.640	88.910	1,004,700
2021-02-05	91.820	93.000	91.320	92.910	87.285	1,053,800
2021-02-04	90.730	91.660	90.030	91.340	85.810	857,400
2021-02-03	90.900	91.380	90.210	91.090	85.575	1,162,600
2021-02-02	91.240	92.110	90.610	90.670	85.180	855,400
2021-02-01	89.960	90.660	88.820	90.490	85.011	991,600
2021-01-29	92.760	93.970	89.350	89.520	84.100	1,921,200
2021-01-28	94.490	94.490	92.930	93.000	87.369	1,128,600
2021-01-27	93.550	94.580	91.490	93.910	88.224	1,401,600

← NewerPage 24 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.