Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	70.960	70.960	69.870	70.240	64.721	597,900
2019-08-21	71.110	71.250	70.440	70.620	65.071	677,500
2019-08-20	71.770	71.770	70.390	70.450	64.914	685,100
2019-08-19	72.500	72.570	71.630	71.720	66.084	654,400
2019-08-16	70.460	71.830	69.960	71.430	65.817	769,000
2019-08-15	70.400	71.020	69.910	70.400	64.868	1,101,600
2019-08-14	70.800	71.410	69.850	70.200	64.684	1,238,700
2019-08-13	70.740	72.400	70.180	71.600	65.974	2,568,400
2019-08-12	72.000	72.000	70.960	71.090	65.504	763,100
2019-08-09	73.130	73.310	71.880	72.290	66.610	831,600
2019-08-08	72.850	73.370	72.290	73.140	67.393	903,400
2019-08-07	71.370	72.810	69.500	72.590	66.886	1,035,700
2019-08-06	77.910	77.910	71.610	72.460	66.766	1,639,200
2019-08-05	71.530	71.900	68.900	69.700	64.223	1,861,800
2019-08-02	73.220	73.920	72.650	73.180	67.430	911,300
2019-08-01	76.160	76.170	72.790	73.320	67.559	1,302,500
2019-07-31	75.920	77.200	75.690	76.350	70.351	1,338,100
2019-07-30	75.940	76.800	75.560	76.250	70.259	617,300
2019-07-29	75.880	76.230	75.450	76.190	70.203	517,000
2019-07-26	75.590	76.340	75.190	76.190	70.203	610,800
2019-07-25	76.440	76.710	74.960	75.400	69.475	743,000
2019-07-24	75.220	76.990	74.910	76.540	70.526	969,100
2019-07-23	74.940	75.440	74.210	75.420	69.494	840,500
2019-07-22	75.010	75.620	74.600	74.670	68.803	845,400
2019-07-19	74.390	75.340	74.010	74.980	69.088	1,801,700
2019-07-18	73.580	74.180	73.330	74.010	68.195	985,000
2019-07-17	74.890	74.890	73.630	73.640	67.854	1,026,500
2019-07-16	74.120	75.650	74.120	75.100	69.199	932,500
2019-07-15	74.120	74.310	73.720	74.110	68.287	770,500
2019-07-12	72.770	74.180	72.540	74.150	68.324	1,182,800
2019-07-11	71.690	72.530	71.370	72.430	66.739	1,611,800
2019-07-10	73.700	73.960	71.570	71.630	66.002	1,163,400
2019-07-09	74.310	74.790	72.940	73.530	67.752	1,804,000
2019-07-08	74.950	75.470	74.580	75.000	69.107	613,000
2019-07-05	75.300	75.450	74.420	75.370	69.448	501,500
2019-07-03	74.470	75.500	74.360	75.470	69.540	606,700
2019-07-02	75.770	76.180	74.290	74.460	68.609	948,600
2019-07-01	76.990	77.150	75.380	75.990	70.019	915,500
2019-06-28	74.990	76.150	74.980	75.860	69.899	2,065,200
2019-06-27	73.420	74.850	73.420	74.740	68.867	743,600
2019-06-26	73.750	74.290	72.920	73.180	67.430	1,130,200
2019-06-25	74.350	74.820	73.670	73.830	68.029	999,800
2019-06-24	75.510	75.630	74.150	74.290	68.453	1,140,700
2019-06-21	76.340	76.340	75.310	75.390	69.466	1,425,800
2019-06-20	75.840	76.470	75.640	76.330	70.332	1,173,500
2019-06-19	74.340	75.510	74.320	75.380	69.457	1,016,000
2019-06-18	73.420	74.430	73.280	74.320	68.480	878,900
2019-06-17	73.870	74.350	73.060	73.110	67.365	739,500
2019-06-14	74.540	74.670	73.300	73.970	68.158	728,600
2019-06-13	74.410	74.990	74.140	74.530	68.674	830,900
2019-06-12	73.080	74.300	70.300	74.280	68.443	1,707,400
2019-06-11	74.030	74.430	72.770	73.020	67.282	1,121,900
2019-06-10	72.880	74.420	72.750	73.700	67.909	1,169,200
2019-06-07	72.090	72.740	71.970	72.560	66.858	795,200
2019-06-06	72.160	72.630	71.220	71.750	66.112	919,200
2019-06-05	71.850	72.540	71.330	72.430	66.739	852,500
2019-06-04	70.820	71.520	70.450	71.490	65.873	982,800
2019-06-03	69.460	70.580	69.460	70.150	64.638	1,542,800
2019-05-31	69.440	70.030	68.870	69.590	64.122	1,181,800
2019-05-30	70.480	70.940	69.540	70.300	64.315	788,000

← NewerPage 31 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.