Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	76.610	77.080	76.180	76.390	70.388	978,200
2019-11-14	75.760	76.270	75.290	76.200	70.212	852,300
2019-11-13	76.240	76.240	75.390	75.810	69.853	995,400
2019-11-12	76.520	77.010	76.220	76.430	70.424	650,200
2019-11-11	76.760	77.070	76.110	76.610	70.590	505,800
2019-11-08	77.180	77.800	76.840	77.270	71.198	792,900
2019-11-07	77.220	78.150	77.050	77.200	71.134	821,900
2019-11-06	77.260	78.250	76.420	77.000	70.950	1,423,300
2019-11-05	76.160	81.150	75.250	77.550	71.456	2,306,500
2019-11-04	74.210	74.880	74.060	74.700	68.830	1,414,100
2019-11-01	73.540	73.880	72.760	73.610	67.826	879,600
2019-10-31	73.900	73.910	72.600	72.940	67.209	1,194,900
2019-10-30	74.510	74.510	72.790	74.010	68.195	941,800
2019-10-29	75.100	75.420	74.750	75.030	69.134	560,700
2019-10-28	75.500	76.000	74.920	75.100	69.199	555,100
2019-10-25	74.380	75.350	74.380	75.250	69.337	504,600
2019-10-24	75.000	75.040	74.140	74.410	68.563	459,400
2019-10-23	75.110	75.560	74.010	74.970	69.079	742,200
2019-10-22	74.350	75.020	73.800	74.980	69.088	655,800
2019-10-21	74.410	74.740	74.150	74.290	68.453	540,500
2019-10-18	74.250	74.530	73.810	73.940	68.130	1,001,000
2019-10-17	74.840	74.950	74.250	74.390	68.545	515,300
2019-10-16	74.820	75.340	74.280	74.420	68.572	642,700
2019-10-15	74.190	75.600	74.160	75.090	69.190	1,108,300
2019-10-14	73.940	74.290	73.500	74.030	68.213	715,800
2019-10-11	73.230	75.200	73.180	74.370	68.526	1,273,700
2019-10-10	70.850	72.190	70.510	72.110	66.444	1,497,300
2019-10-09	69.510	70.920	69.300	70.660	65.108	1,222,200
2019-10-08	70.180	70.250	68.900	68.980	63.560	847,400
2019-10-07	71.340	71.370	70.510	70.840	65.274	679,500
2019-10-04	71.150	72.060	70.800	71.470	65.854	632,900
2019-10-03	70.820	71.330	69.460	71.040	65.458	676,300
2019-10-02	71.950	72.230	70.730	70.960	65.384	953,700
2019-10-01	74.750	75.700	73.120	73.170	67.421	1,082,600
2019-09-30	73.320	74.400	73.150	74.290	68.453	1,120,900
2019-09-27	73.320	74.050	72.970	73.290	67.531	737,100
2019-09-26	72.930	73.010	72.110	72.860	67.135	565,900
2019-09-25	71.960	73.110	71.640	72.870	67.144	645,200
2019-09-24	72.940	73.320	71.600	71.750	66.112	823,600
2019-09-23	73.460	73.460	72.240	72.580	66.877	893,700
2019-09-20	74.900	75.070	73.500	73.980	68.167	1,152,500
2019-09-19	75.070	75.380	74.220	74.590	68.729	450,500
2019-09-18	74.460	75.350	73.770	75.290	69.374	727,600
2019-09-17	75.460	75.510	74.420	75.370	69.448	550,500
2019-09-16	75.720	75.990	75.210	75.390	69.466	638,300
2019-09-13	75.280	76.800	75.280	76.220	70.231	1,093,600
2019-09-12	75.650	76.050	75.060	75.210	69.300	788,200
2019-09-11	75.270	75.870	74.840	75.850	69.890	946,700
2019-09-10	74.000	75.550	73.550	75.510	69.577	965,700
2019-09-09	73.350	74.010	73.170	73.960	68.148	523,700
2019-09-06	72.860	73.450	72.600	73.250	67.494	809,600
2019-09-05	71.410	72.920	71.410	72.570	66.868	775,400
2019-09-04	70.840	71.290	70.640	71.180	65.587	735,300
2019-09-03	70.600	70.990	69.830	70.210	64.693	703,600
2019-08-30	71.840	72.090	70.770	71.100	65.513	892,500
2019-08-29	71.390	72.270	71.050	71.520	65.900	484,700
2019-08-28	69.890	71.050	69.430	70.650	65.099	674,400
2019-08-27	69.920	70.160	69.380	69.880	64.389	1,190,300
2019-08-26	68.870	69.720	68.390	69.450	63.993	937,300
2019-08-23	69.670	70.200	67.970	68.320	62.952	1,424,700

← NewerPage 30 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.