Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	72.940	74.210	72.870	74.180	68.805	1,084,200
2020-02-12	73.230	73.830	73.130	73.420	68.100	620,100
2020-02-11	73.190	73.800	73.070	73.160	67.859	779,400
2020-02-10	73.110	73.450	72.500	72.780	67.507	893,000
2020-02-07	73.670	74.440	73.170	73.340	68.026	1,120,700
2020-02-06	73.930	74.420	73.260	74.030	68.666	1,006,500
2020-02-05	73.640	74.810	73.500	73.710	68.369	1,176,400
2020-02-04	73.340	73.870	72.880	73.270	67.961	999,200
2020-02-03	73.600	74.190	72.430	72.700	67.433	1,440,600
2020-01-31	73.100	73.620	72.350	73.040	67.748	5,712,900
2020-01-30	73.000	73.660	72.510	73.430	68.110	1,278,600
2020-01-29	73.740	74.080	73.290	73.620	68.286	1,306,900
2020-01-28	74.140	74.330	73.550	73.850	68.499	1,574,000
2020-01-27	73.100	75.090	72.950	73.960	68.601	1,898,900
2020-01-24	74.420	74.610	73.490	74.340	68.954	995,700
2020-01-23	73.660	74.190	72.590	73.970	68.611	1,489,400
2020-01-22	74.260	74.500	73.130	73.660	68.323	1,299,200
2020-01-21	76.470	76.880	73.590	74.020	68.657	1,868,300
2020-01-17	75.790	78.330	75.460	76.820	71.254	3,312,600
2020-01-16	79.550	81.640	78.790	81.340	75.447	1,304,900
2020-01-15	78.930	79.570	78.460	79.190	73.452	847,800
2020-01-14	77.670	79.150	77.540	78.720	73.016	1,081,500
2020-01-13	77.220	77.900	77.080	77.610	71.987	888,300
2020-01-10	77.090	77.670	76.850	77.210	71.616	1,075,600
2020-01-09	76.380	77.020	76.300	76.810	71.245	948,800
2020-01-08	76.700	76.940	76.050	76.380	70.846	989,100
2020-01-07	76.370	76.940	76.080	76.630	71.078	871,800
2020-01-06	77.090	77.440	75.820	76.830	71.263	872,500
2020-01-03	77.080	77.910	76.760	77.870	72.228	660,200
2020-01-02	78.620	78.730	77.620	78.350	72.673	1,062,400
2019-12-31	77.990	78.170	77.760	78.020	72.367	596,900
2019-12-30	77.630	78.160	77.150	77.990	72.339	1,136,000
2019-12-27	77.540	77.740	77.000	77.520	71.903	336,300
2019-12-26	77.310	77.350	76.830	77.310	71.709	420,300
2019-12-24	76.700	77.350	76.650	77.300	71.699	238,200
2019-12-23	76.750	76.960	76.420	76.740	71.180	799,400
2019-12-20	77.170	77.170	76.150	76.450	70.911	2,357,800
2019-12-19	76.590	76.910	76.170	76.560	71.013	676,200
2019-12-18	76.300	77.020	75.750	76.860	71.291	1,352,300
2019-12-17	76.230	76.630	76.000	76.600	71.050	1,368,500
2019-12-16	76.550	76.950	76.000	76.260	70.735	928,000
2019-12-13	76.280	77.070	75.090	76.150	70.633	1,260,300
2019-12-12	74.370	76.610	73.850	76.320	70.790	1,013,300
2019-12-11	74.020	74.430	73.820	74.430	69.037	1,083,600
2019-12-10	74.520	74.520	73.830	74.120	68.750	957,300
2019-12-09	73.530	74.390	73.320	74.380	68.991	1,235,400
2019-12-06	74.100	74.170	73.280	73.550	68.221	768,500
2019-12-05	73.260	73.970	72.820	73.140	67.841	1,127,800
2019-12-04	72.830	74.500	72.810	73.140	67.841	1,560,800
2019-12-03	73.100	73.730	72.380	72.500	67.247	2,058,500
2019-12-02	75.050	75.580	73.770	73.780	68.434	1,364,700
2019-11-29	75.150	75.490	74.580	74.760	69.343	513,800
2019-11-27	76.270	76.270	75.550	75.750	69.798	1,132,800
2019-11-26	76.440	76.800	76.010	76.340	70.341	4,795,100
2019-11-25	75.810	76.620	75.310	76.590	70.572	901,700
2019-11-22	74.830	75.550	74.460	75.510	69.577	766,100
2019-11-21	75.440	75.580	74.500	74.720	68.849	796,300
2019-11-20	75.590	75.790	74.960	75.480	69.549	824,600
2019-11-19	75.950	76.060	75.120	75.880	69.918	941,600
2019-11-18	76.180	76.320	75.110	75.500	69.567	1,061,500

← NewerPage 29 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.