Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	92.810	93.420	89.150	89.190	83.300	1,422,700
2020-10-27	94.590	95.050	94.170	94.280	88.054	939,600
2020-10-26	94.530	94.880	93.340	94.270	88.045	1,153,400
2020-10-23	94.390	95.380	93.960	95.200	88.913	532,600
2020-10-22	94.160	94.560	93.280	94.270	88.045	736,200
2020-10-21	93.860	95.290	93.490	93.780	87.587	863,800
2020-10-20	93.310	94.900	92.900	93.730	87.541	794,200
2020-10-19	93.680	93.900	92.250	92.560	86.448	965,800
2020-10-16	93.910	93.960	92.820	93.290	87.130	1,391,800
2020-10-15	93.530	93.960	92.670	93.860	87.662	516,100
2020-10-14	93.200	94.440	92.920	93.750	87.559	721,600
2020-10-13	93.200	94.080	92.010	92.870	86.737	1,004,300
2020-10-12	92.840	93.400	92.430	93.260	87.102	824,900
2020-10-09	92.070	92.600	91.750	92.460	86.354	670,100
2020-10-08	91.050	91.820	90.360	91.660	85.607	962,900
2020-10-07	90.330	91.420	89.930	90.740	84.748	865,700
2020-10-06	91.300	91.360	89.200	89.320	83.422	808,900
2020-10-05	90.230	91.190	90.230	91.090	85.075	822,300
2020-10-02	88.530	90.100	88.310	89.650	83.730	841,000
2020-10-01	91.120	91.470	88.860	89.290	83.394	1,080,100
2020-09-30	91.760	92.190	89.950	90.520	84.542	1,181,100
2020-09-29	91.490	92.120	90.900	91.630	85.579	690,200
2020-09-28	91.460	92.190	90.970	91.370	85.336	742,600
2020-09-25	88.870	90.700	88.310	90.320	84.356	629,600
2020-09-24	88.390	90.090	87.750	89.360	83.459	907,800
2020-09-23	89.670	90.700	88.650	88.740	82.880	1,017,100
2020-09-22	88.680	89.780	88.440	89.160	83.272	1,142,500
2020-09-21	89.970	90.360	87.300	88.330	82.497	1,008,700
2020-09-18	93.660	93.790	90.690	91.320	85.290	2,407,500
2020-09-17	90.700	92.790	90.360	92.380	86.280	1,176,100
2020-09-16	95.120	95.120	91.300	91.520	85.476	1,112,500
2020-09-15	91.250	93.580	91.030	93.300	87.139	1,372,300
2020-09-14	90.800	91.850	90.690	91.210	85.187	1,339,500
2020-09-11	88.930	90.640	88.930	90.360	84.393	1,569,800
2020-09-10	89.520	89.820	88.540	88.610	82.759	1,096,300
2020-09-09	87.670	90.200	87.240	89.550	83.637	1,011,600
2020-09-08	87.680	87.930	86.230	86.460	80.751	1,463,100
2020-09-04	89.000	89.400	86.710	87.800	82.002	866,300
2020-09-03	90.890	91.000	87.930	88.550	82.703	970,600
2020-09-02	89.580	91.220	89.580	90.770	84.776	1,284,800
2020-09-01	88.740	89.750	87.760	89.680	83.758	778,000
2020-08-31	88.830	89.120	88.000	88.390	82.553	900,900
2020-08-28	88.040	88.970	87.470	88.880	83.011	699,700
2020-08-27	87.830	88.130	87.260	87.500	81.722	1,068,400
2020-08-26	87.040	87.620	86.710	87.550	81.769	848,700
2020-08-25	87.450	87.640	86.900	87.440	81.666	621,600
2020-08-24	86.910	87.250	86.420	87.140	81.386	845,600
2020-08-21	86.740	86.950	86.060	86.290	80.592	1,232,600
2020-08-20	86.510	87.180	86.320	86.860	81.124	906,100
2020-08-19	86.980	87.740	86.840	87.170	81.414	642,700
2020-08-18	86.460	87.160	86.260	86.840	81.105	1,075,900
2020-08-17	86.270	86.980	86.120	86.500	80.788	736,000
2020-08-14	86.180	87.140	85.310	86.100	80.414	676,100
2020-08-13	85.940	86.200	85.140	85.980	80.302	1,194,700
2020-08-12	86.520	87.000	85.960	86.150	80.461	995,100
2020-08-11	85.560	86.670	85.190	85.690	80.031	1,397,600
2020-08-10	84.990	86.030	84.690	85.190	79.564	1,283,000
2020-08-07	84.690	85.710	84.500	85.450	79.807	1,169,300
2020-08-06	84.540	85.070	83.970	84.530	78.948	1,154,800
2020-08-05	81.690	85.980	81.510	84.090	78.537	2,043,800

← NewerPage 26 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.