Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	94.540	95.480	93.960	94.390	88.675	1,255,400
2021-01-25	93.570	94.630	92.440	93.970	88.281	1,577,600
2021-01-22	94.070	94.890	92.830	93.770	88.093	1,554,000
2021-01-21	94.450	95.200	94.000	94.030	88.337	637,100
2021-01-20	93.710	94.420	92.690	94.110	88.412	1,128,700
2021-01-19	93.670	94.070	92.480	93.060	87.426	939,800
2021-01-15	94.250	94.330	91.980	93.190	87.548	1,367,100
2021-01-14	95.370	96.230	94.220	94.440	88.722	1,256,500
2021-01-13	95.750	96.280	94.180	94.670	88.938	1,189,100
2021-01-12	93.420	97.240	93.280	97.070	91.193	1,455,300
2021-01-11	94.110	94.970	93.910	93.970	88.281	1,020,300
2021-01-08	94.130	95.830	93.820	94.420	88.703	1,111,400
2021-01-07	94.700	95.310	93.750	94.140	88.440	1,113,200
2021-01-06	92.000	94.410	91.440	94.060	88.365	1,082,400
2021-01-05	92.340	92.760	91.340	92.060	86.486	789,800
2021-01-04	95.370	95.900	91.680	92.310	86.721	1,310,200
2020-12-31	94.480	95.170	94.100	95.110	89.352	468,900
2020-12-30	94.880	95.200	94.240	94.580	88.854	567,100
2020-12-29	95.230	95.730	94.480	94.660	88.929	567,200
2020-12-28	95.000	95.520	94.570	95.230	89.464	409,400
2020-12-24	94.800	95.110	94.220	94.640	88.910	191,100
2020-12-23	95.130	95.640	94.010	94.510	88.788	658,500
2020-12-22	94.510	94.970	93.970	94.700	88.966	940,500
2020-12-21	93.890	95.480	92.890	94.380	88.666	1,045,400
2020-12-18	93.910	95.470	93.520	95.400	89.624	2,478,200
2020-12-17	91.360	94.320	91.360	94.030	88.337	1,092,500
2020-12-16	90.370	92.120	90.090	91.400	85.866	1,109,400
2020-12-15	90.840	91.420	89.800	90.130	84.673	1,661,300
2020-12-14	91.180	91.890	89.880	90.180	84.720	1,080,800
2020-12-11	89.670	91.020	88.710	90.490	85.011	898,400
2020-12-10	90.370	90.900	88.850	89.700	84.269	868,800
2020-12-09	90.300	90.830	90.060	90.630	85.143	650,300
2020-12-08	89.610	90.310	89.090	90.060	84.607	719,500
2020-12-07	90.070	90.390	89.290	89.750	84.316	842,900
2020-12-04	88.860	90.630	88.760	90.060	84.607	944,500
2020-12-03	88.630	89.750	88.200	88.700	83.330	926,300
2020-12-02	89.670	90.120	87.950	88.640	83.273	930,900
2020-12-01	89.330	91.500	88.990	89.750	84.316	1,354,000
2020-11-30	88.620	89.470	88.060	89.370	83.959	2,782,500
2020-11-27	89.700	90.050	88.850	88.960	83.085	1,031,900
2020-11-25	90.380	90.620	88.890	90.300	84.337	773,100
2020-11-24	89.620	91.630	89.130	90.340	84.374	1,159,700
2020-11-23	89.330	89.730	88.470	88.780	82.917	1,393,700
2020-11-20	90.250	90.720	88.860	88.990	83.114	1,200,200
2020-11-19	89.990	90.500	89.100	90.280	84.318	949,300
2020-11-18	89.920	91.930	89.570	90.150	84.197	1,108,900
2020-11-17	89.740	90.110	88.800	89.900	83.963	847,300
2020-11-16	90.350	91.160	89.070	90.270	84.309	1,045,100
2020-11-13	88.720	90.160	86.700	89.190	83.300	1,172,000
2020-11-12	88.860	89.330	87.240	87.770	81.974	1,088,500
2020-11-11	88.950	89.590	87.710	88.610	82.759	813,700
2020-11-10	87.110	88.940	86.750	88.280	82.450	1,276,300
2020-11-09	92.550	93.000	87.240	87.310	81.544	1,818,200
2020-11-06	87.710	88.700	86.830	88.320	82.488	931,200
2020-11-05	87.940	88.970	86.870	87.410	81.638	1,490,200
2020-11-04	88.010	89.490	86.500	86.930	81.190	1,723,200
2020-11-03	89.160	91.740	85.010	86.890	81.152	2,276,400
2020-11-02	89.690	90.110	87.940	88.620	82.768	1,751,800
2020-10-30	88.680	89.750	86.910	88.370	82.534	1,782,900
2020-10-29	89.200	90.430	88.240	89.410	83.506	1,206,300

← NewerPage 25 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.