Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	74.060	75.490	73.820	75.080	69.640	1,252,400
2020-05-08	74.910	75.560	74.070	74.830	69.408	1,009,200
2020-05-07	73.820	75.070	73.130	74.380	68.991	1,108,500
2020-05-06	71.910	73.380	71.140	72.740	67.470	1,518,400
2020-05-05	72.180	74.540	72.010	72.900	67.618	1,665,800
2020-05-04	70.670	71.490	69.540	71.420	66.245	1,665,400
2020-05-01	71.000	71.750	70.230	71.360	66.190	1,214,400
2020-04-30	72.050	72.490	70.840	71.610	66.422	2,000,400
2020-04-29	73.000	73.000	71.110	72.490	67.238	1,253,700
2020-04-28	72.960	73.230	71.750	71.920	66.709	1,023,900
2020-04-27	72.210	72.770	71.680	72.290	67.052	1,102,700
2020-04-24	70.490	72.070	69.510	71.930	66.718	1,195,000
2020-04-23	70.350	71.730	69.710	70.220	65.132	1,293,800
2020-04-22	70.780	70.780	69.000	70.370	65.271	1,337,400
2020-04-21	69.820	70.420	69.160	69.670	64.622	1,132,300
2020-04-20	70.970	71.720	70.160	70.670	65.550	878,600
2020-04-17	71.600	71.930	70.130	71.740	66.542	1,523,900
2020-04-16	68.920	70.240	67.560	69.950	64.882	2,049,400
2020-04-15	69.870	70.180	68.570	68.740	63.760	1,625,600
2020-04-14	71.280	71.850	70.230	70.620	65.503	2,195,900
2020-04-13	71.350	71.680	69.700	70.550	65.438	985,600
2020-04-09	72.620	73.470	71.000	71.480	66.301	1,523,800
2020-04-08	71.050	73.000	70.190	72.470	67.219	1,673,300
2020-04-07	70.200	71.860	70.200	70.680	65.559	1,913,800
2020-04-06	68.730	69.660	68.030	69.210	64.195	1,846,200
2020-04-03	67.230	68.440	66.350	67.100	62.238	1,381,600
2020-04-02	65.870	67.960	65.320	67.700	62.795	2,073,700
2020-04-01	64.950	67.550	64.010	65.480	60.736	1,604,200
2020-03-31	66.190	67.610	65.960	66.720	61.886	1,667,700
2020-03-30	65.520	67.340	63.860	66.970	62.118	1,482,400
2020-03-27	63.570	66.700	62.390	65.110	60.393	1,515,700
2020-03-26	64.730	66.020	62.580	65.200	60.476	2,004,600
2020-03-25	63.630	67.290	61.270	64.400	59.734	2,156,500
2020-03-24	57.600	63.670	57.560	63.090	58.519	2,687,300
2020-03-23	55.000	57.560	52.550	55.860	51.813	2,307,200
2020-03-20	58.600	59.360	52.850	54.940	50.959	3,215,000
2020-03-19	60.090	61.490	57.700	58.010	53.807	2,202,300
2020-03-18	59.360	61.290	56.960	60.750	56.348	2,262,500
2020-03-17	60.190	62.230	58.000	61.770	57.295	3,161,900
2020-03-16	57.850	62.600	57.800	58.740	54.484	2,589,400
2020-03-13	64.150	65.260	61.010	65.150	60.430	3,102,000
2020-03-12	63.470	66.130	61.980	62.020	57.526	4,430,500
2020-03-11	68.620	69.790	67.000	67.360	62.479	2,911,700
2020-03-10	69.150	70.100	67.450	69.950	64.882	3,563,100
2020-03-09	66.220	70.110	66.000	67.750	62.841	3,523,600
2020-03-06	70.170	71.710	69.870	70.480	65.373	2,759,600
2020-03-05	71.100	72.240	70.710	72.080	66.858	2,126,800
2020-03-04	71.140	73.170	70.220	73.130	67.831	1,531,200
2020-03-03	71.450	72.590	69.690	70.220	65.132	1,959,100
2020-03-02	70.440	72.040	69.090	71.940	66.728	2,449,700
2020-02-28	67.650	71.330	66.910	70.420	65.318	4,858,800
2020-02-27	71.940	72.160	69.080	69.130	64.121	2,810,500
2020-02-26	72.680	74.280	72.410	72.740	67.470	2,505,600
2020-02-25	73.250	73.460	72.010	72.340	67.099	2,659,700
2020-02-24	73.540	74.180	71.770	72.970	67.683	1,823,300
2020-02-21	74.880	76.200	74.520	75.410	69.946	1,727,100
2020-02-20	76.180	76.730	75.140	75.470	70.002	1,871,300
2020-02-19	74.020	76.570	74.010	76.180	70.660	1,762,700
2020-02-18	73.880	76.480	73.410	74.430	69.037	1,188,500
2020-02-14	74.270	74.630	73.040	73.390	68.073	1,402,600

← NewerPage 28 of 79 · 4,731 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.