Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	70.620	70.650	69.470	70.370	64.379	1,223,500
2019-05-28	71.670	71.830	70.640	70.830	64.800	1,820,900
2019-05-24	72.030	72.260	71.200	71.690	65.587	575,300
2019-05-23	72.380	72.640	71.160	71.680	65.578	914,900
2019-05-22	73.520	73.660	72.320	72.890	66.685	669,700
2019-05-21	74.260	74.630	73.840	73.950	67.655	1,291,400
2019-05-20	73.920	74.110	73.330	73.850	67.563	962,400
2019-05-17	74.020	75.530	73.780	74.540	68.194	1,498,200
2019-05-16	73.470	74.740	73.370	74.370	68.039	1,141,900
2019-05-15	72.480	73.720	72.330	73.330	67.087	1,181,100
2019-05-14	72.300	73.660	72.110	72.830	66.630	1,287,700
2019-05-13	72.450	73.100	71.900	72.140	65.999	1,341,300
2019-05-10	73.950	74.380	72.550	73.810	67.527	1,472,500
2019-05-09	74.140	74.910	74.030	74.270	67.947	1,365,200
2019-05-08	75.930	76.000	74.600	74.940	68.560	1,421,000
2019-05-07	77.100	77.100	73.910	75.730	69.283	2,249,800
2019-05-06	77.840	79.160	77.370	78.710	72.009	1,216,500
2019-05-03	78.610	79.230	78.420	79.160	72.421	703,800
2019-05-02	77.120	78.240	76.600	78.220	71.561	1,024,200
2019-05-01	79.320	79.320	77.060	77.120	70.555	1,316,500
2019-04-30	78.370	79.550	78.190	79.420	72.659	1,414,300
2019-04-29	79.360	79.470	77.870	78.340	71.671	938,400
2019-04-26	78.690	79.320	77.900	79.280	72.531	633,200
2019-04-25	79.990	79.990	78.470	78.730	72.028	938,300
2019-04-24	80.020	80.640	79.910	80.500	73.647	1,071,800
2019-04-23	80.000	80.080	79.540	79.980	73.171	817,700
2019-04-22	80.080	80.080	79.420	79.960	73.153	687,900
2019-04-18	80.080	80.690	79.640	80.430	73.583	1,095,200
2019-04-17	80.270	80.520	79.860	80.100	73.281	734,300
2019-04-16	79.050	80.150	78.720	79.810	73.016	998,300
2019-04-15	78.960	79.130	77.870	78.950	72.229	546,900
2019-04-12	78.710	79.070	78.320	79.040	72.311	674,700
2019-04-11	78.040	78.320	77.720	78.190	71.534	576,700
2019-04-10	78.020	78.140	77.340	77.800	71.177	760,900
2019-04-09	78.020	79.150	77.520	77.810	71.186	838,300
2019-04-08	77.950	79.250	77.740	78.230	71.570	645,900
2019-04-05	78.630	78.980	77.890	78.110	71.460	1,056,100
2019-04-04	77.600	78.480	77.010	78.350	71.680	988,400
2019-04-03	78.150	79.240	77.570	77.780	71.159	1,562,300
2019-04-02	77.660	78.170	77.230	78.090	71.442	1,360,400
2019-04-01	76.440	77.680	76.260	77.600	70.994	1,000,900
2019-03-29	75.440	76.110	75.260	75.900	69.439	1,087,200
2019-03-28	74.360	75.040	74.360	74.970	68.588	683,500
2019-03-27	74.120	74.520	73.800	74.280	67.957	1,208,100
2019-03-26	74.040	74.290	73.660	74.060	67.755	1,328,500
2019-03-25	73.810	74.250	73.050	73.720	67.444	1,308,500
2019-03-22	75.690	75.850	74.070	74.120	67.810	886,700
2019-03-21	74.540	76.080	74.500	75.890	69.429	607,800
2019-03-20	75.950	76.220	74.480	74.820	68.451	1,046,800
2019-03-19	76.610	76.740	75.690	76.200	69.713	876,400
2019-03-18	76.190	76.640	75.710	76.540	70.024	1,291,300
2019-03-15	76.960	77.330	75.890	76.010	69.539	1,541,500
2019-03-14	76.980	77.290	76.340	77.000	70.445	976,000
2019-03-13	76.870	77.490	76.640	76.870	70.326	1,096,500
2019-03-12	76.200	76.880	76.070	76.570	70.052	1,208,500
2019-03-11	74.490	76.190	74.490	76.170	69.686	1,079,800
2019-03-08	73.730	74.570	73.210	74.510	68.167	1,226,600
2019-03-07	74.820	74.960	73.640	74.350	68.021	1,140,800
2019-03-06	75.110	75.450	74.720	74.880	68.505	1,074,600
2019-03-05	75.520	75.810	74.950	74.970	68.588	941,200

← NewerPage 32 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.