Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	86.000	87.650	84.210	86.840	81.105	1,803,800
2020-08-03	84.350	85.880	84.310	85.830	80.162	2,019,700
2020-07-31	82.870	84.900	82.650	84.510	78.929	2,044,600
2020-07-30	83.500	83.790	82.080	83.020	77.538	921,200
2020-07-29	81.500	83.940	80.990	83.820	78.285	1,366,900
2020-07-28	81.050	81.130	79.410	79.450	74.203	612,700
2020-07-27	80.110	81.170	79.690	81.080	75.726	897,300
2020-07-24	80.340	80.790	80.030	80.190	74.895	576,800
2020-07-23	79.870	80.500	79.490	80.390	75.081	931,800
2020-07-22	79.960	80.140	79.340	79.510	74.260	560,200
2020-07-21	79.590	80.480	79.230	79.860	74.586	910,100
2020-07-20	79.380	80.010	78.930	79.420	74.175	679,100
2020-07-17	79.570	79.990	79.330	79.630	74.372	1,371,600
2020-07-16	79.890	80.190	79.030	79.140	73.914	748,100
2020-07-15	79.020	80.030	78.240	79.830	74.558	970,500
2020-07-14	77.440	78.360	76.730	78.120	72.961	888,600
2020-07-13	78.290	78.580	77.060	77.230	72.130	801,100
2020-07-10	77.320	77.930	76.010	77.580	72.457	622,500
2020-07-09	76.680	77.290	75.910	77.040	71.953	728,800
2020-07-08	77.060	77.800	76.090	76.460	71.411	779,600
2020-07-07	75.700	77.580	75.150	77.220	72.121	1,234,900
2020-07-06	77.950	78.410	76.790	77.240	72.139	888,200
2020-07-02	76.700	77.530	76.310	77.150	72.055	830,600
2020-07-01	76.700	77.780	75.100	76.190	71.159	1,310,900
2020-06-30	74.620	76.360	74.430	76.040	71.019	1,124,300
2020-06-29	74.120	75.070	73.690	74.300	69.394	872,600
2020-06-26	72.840	74.010	72.580	73.540	68.684	2,021,800
2020-06-25	73.450	74.080	72.300	72.990	68.170	1,233,000
2020-06-24	75.000	75.470	73.490	73.620	68.758	1,289,300
2020-06-23	75.440	76.070	74.600	75.430	70.449	1,055,000
2020-06-22	73.110	75.280	72.130	74.580	69.655	1,841,700
2020-06-19	74.480	74.740	72.420	73.550	68.693	2,280,100
2020-06-18	74.080	74.750	73.410	73.620	68.758	950,800
2020-06-17	74.500	75.050	73.550	73.980	69.095	1,313,100
2020-06-16	75.630	77.360	73.540	73.980	69.095	1,336,800
2020-06-15	72.140	74.430	71.940	74.180	69.282	1,247,900
2020-06-12	74.400	75.330	72.290	73.570	68.712	1,024,600
2020-06-11	77.530	77.720	73.490	73.540	68.684	1,698,500
2020-06-10	78.610	78.610	77.560	77.910	72.765	1,414,000
2020-06-09	77.400	78.440	76.790	78.180	73.017	1,209,200
2020-06-08	77.640	78.900	77.430	77.920	72.775	1,069,000
2020-06-05	78.750	78.900	77.820	77.920	72.775	1,318,600
2020-06-04	78.340	78.990	77.240	77.610	72.485	1,144,700
2020-06-03	77.750	78.730	77.320	78.420	73.242	1,290,200
2020-06-02	76.190	77.190	76.070	77.160	72.065	1,186,900
2020-06-01	76.000	76.360	73.630	75.590	70.598	853,700
2020-05-29	75.010	76.500	74.420	76.370	71.327	2,016,100
2020-05-28	75.500	76.410	75.130	75.660	70.178	1,002,500
2020-05-27	75.000	75.460	74.010	75.380	69.918	1,192,800
2020-05-26	73.200	74.470	72.450	73.670	68.332	1,117,100
2020-05-22	72.060	72.250	71.090	72.060	66.839	900,000
2020-05-21	72.280	72.890	72.060	72.190	66.960	886,300
2020-05-20	72.810	73.900	72.460	72.740	67.470	1,451,200
2020-05-19	74.040	74.040	71.850	71.920	66.709	1,518,000
2020-05-18	73.180	73.810	72.350	73.690	68.351	2,126,700
2020-05-15	72.310	73.470	71.290	71.510	66.329	4,568,400
2020-05-14	72.540	73.000	71.070	72.980	67.692	1,292,700
2020-05-13	73.450	74.420	72.340	73.300	67.989	1,251,100
2020-05-12	75.310	75.410	73.570	73.570	68.240	1,166,800
2020-05-11	74.060	75.490	73.820	75.080	69.640	1,252,400

← NewerPage 27 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.