Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	147.83	149.41	147.48	148.10	147.34	931,300
2026-04-24	148.94	149.36	146.86	147.56	146.80	772,400
2026-04-23	149.34	150.64	147.78	149.75	148.98	787,100
2026-04-22	151.68	151.92	148.42	148.44	147.68	760,400
2026-04-21	149.59	151.78	148.58	150.98	150.21	1,050,600
2026-04-20	146.34	149.39	145.00	149.31	148.54	920,800
2026-04-17	146.29	148.29	145.93	147.30	146.54	1,258,900
2026-04-16	143.70	147.67	142.91	147.01	146.26	1,324,600
2026-04-15	144.23	145.11	143.44	144.02	143.28	823,500
2026-04-14	143.52	145.11	142.42	144.91	144.17	925,900
2026-04-13	143.54	144.55	142.22	143.88	143.14	1,077,500
2026-04-10	144.83	146.28	142.75	143.06	142.33	947,000
2026-04-09	146.47	147.88	143.44	144.83	144.09	1,357,100
2026-04-08	144.99	146.96	143.71	146.62	145.87	1,102,900
2026-04-07	145.54	147.51	144.32	144.53	143.79	1,008,300
2026-04-06	144.87	145.59	144.26	145.47	144.72	657,800
2026-04-02	143.58	147.26	143.29	145.81	145.06	788,600
2026-04-01	142.65	146.24	142.33	144.31	143.57	917,000
2026-03-31	143.21	145.35	141.91	143.23	142.50	1,228,300
2026-03-30	142.96	143.69	141.03	141.48	140.75	796,900
2026-03-27	141.82	142.91	140.68	141.22	140.50	763,900
2026-03-26	141.03	144.43	141.03	142.66	141.93	721,300
2026-03-25	143.05	144.32	141.81	143.18	142.45	949,600
2026-03-24	141.54	143.60	140.95	141.97	141.24	1,028,000
2026-03-23	146.47	147.06	140.39	140.54	139.82	2,116,100
2026-03-20	146.79	147.40	144.86	146.35	145.60	1,702,200
2026-03-19	144.03	148.51	143.14	147.24	146.49	1,312,700
2026-03-18	142.83	144.69	142.70	144.62	143.88	855,100
2026-03-17	144.10	144.99	141.65	143.16	142.43	809,300
2026-03-16	143.50	144.85	142.71	142.79	142.06	931,500
2026-03-13	143.07	145.00	141.60	142.55	141.82	1,176,700
2026-03-12	139.36	143.90	138.59	142.23	141.50	1,744,000
2026-03-11	141.32	142.20	139.76	140.81	140.09	1,301,200
2026-03-10	144.98	145.13	141.01	141.37	140.65	1,987,500
2026-03-09	146.31	146.85	142.17	145.24	144.50	2,174,400
2026-03-06	144.03	146.88	143.31	146.86	146.11	1,790,000
2026-03-05	145.46	146.98	144.55	146.72	145.97	1,375,000
2026-03-04	147.39	148.97	145.81	146.85	146.10	1,018,600
2026-03-03	142.81	148.52	142.71	148.04	147.28	1,611,000
2026-03-02	145.00	147.87	144.12	145.63	144.88	1,578,000
2026-02-27	143.16	146.34	140.15	145.03	144.29	2,158,200
2026-02-26	142.59	145.87	142.10	144.72	143.98	1,610,700
2026-02-25	138.71	142.65	138.33	141.87	141.14	2,242,800
2026-02-24	143.23	147.12	135.42	138.83	138.12	3,193,300
2026-02-23	154.72	155.32	148.85	149.63	148.86	1,733,700
2026-02-20	150.09	156.68	149.63	156.30	155.50	2,547,100
2026-02-19	148.45	151.08	148.30	150.70	149.93	1,153,500
2026-02-18	147.00	149.66	146.76	149.58	148.81	1,601,400
2026-02-17	146.28	148.30	146.28	147.16	146.41	1,284,600
2026-02-13	140.52	147.85	139.02	146.50	145.75	3,059,400
2026-02-12	162.94	163.75	129.59	140.56	139.84	7,156,500
2026-02-11	162.83	164.66	161.87	161.89	161.06	1,245,700
2026-02-10	163.65	164.49	161.55	161.71	160.88	1,228,200
2026-02-09	165.36	166.00	163.09	163.64	162.80	994,900
2026-02-06	163.50	165.43	163.25	165.04	164.19	1,683,400
2026-02-05	164.16	165.13	162.97	163.78	162.94	1,384,500
2026-02-04	162.49	165.27	162.01	164.92	164.07	1,829,500
2026-02-03	163.89	167.19	161.19	162.22	161.39	1,971,300
2026-02-02	160.62	163.92	160.62	163.55	162.71	1,327,400
2026-01-30	159.81	161.30	159.03	160.54	159.72	2,559,000

← NewerPage 3 of 79 · 4,728 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.