Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	75.300	75.970	74.670	75.330	68.917	1,075,600
2019-03-01	75.430	75.680	74.840	75.400	68.981	908,800
2019-02-28	74.540	75.250	74.110	74.950	68.569	1,109,200
2019-02-27	74.570	74.800	74.080	74.750	68.387	694,700
2019-02-26	75.410	75.610	74.660	74.680	68.322	973,800
2019-02-25	76.000	76.110	75.070	75.410	68.990	970,500
2019-02-22	75.680	75.980	74.850	75.800	69.347	934,700
2019-02-21	75.380	75.860	75.040	75.520	69.091	1,079,000
2019-02-20	74.970	75.690	74.320	75.550	69.118	1,292,800
2019-02-19	74.610	75.130	72.920	75.020	68.634	1,935,300
2019-02-15	74.370	74.370	73.340	73.640	67.371	1,616,300
2019-02-14	73.420	74.460	73.140	73.960	67.664	1,010,500
2019-02-13	73.110	74.160	72.060	73.770	67.490	1,545,700
2019-02-12	71.580	73.070	71.580	73.030	66.813	1,367,900
2019-02-11	71.140	71.400	70.910	71.170	65.111	899,100
2019-02-08	70.790	71.340	70.560	71.120	65.066	1,355,300
2019-02-07	70.590	71.440	70.590	71.400	65.322	1,316,800
2019-02-06	70.720	71.320	70.470	70.600	64.590	774,000
2019-02-05	70.240	70.890	70.050	70.820	64.791	636,000
2019-02-04	69.660	70.260	69.540	70.240	64.260	849,100
2019-02-01	69.480	70.310	68.750	69.710	63.776	711,900
2019-01-31	69.760	69.760	68.680	69.300	63.400	1,197,000
2019-01-30	68.910	69.640	68.060	69.420	63.510	637,500
2019-01-29	68.710	68.960	68.050	68.700	62.852	705,500
2019-01-28	68.630	68.870	68.150	68.320	62.504	756,600
2019-01-25	69.120	69.560	67.030	69.330	63.428	680,600
2019-01-24	68.470	69.240	67.810	68.610	62.769	702,900
2019-01-23	68.400	68.500	67.770	68.460	62.632	1,266,200
2019-01-22	69.010	69.230	68.020	68.390	62.568	1,061,100
2019-01-18	68.550	69.810	68.060	69.290	63.391	2,155,800
2019-01-17	66.910	68.360	66.740	67.940	62.156	1,193,300
2019-01-16	67.670	68.160	66.770	67.030	61.324	1,689,200
2019-01-15	68.280	68.450	66.720	67.000	61.296	1,638,700
2019-01-14	67.760	68.420	66.810	68.290	62.476	900,400
2019-01-11	68.350	68.820	67.700	68.400	62.577	924,300
2019-01-10	68.360	68.770	67.720	68.730	62.879	1,380,200
2019-01-09	68.340	69.330	67.990	68.670	62.824	1,362,300
2019-01-08	68.020	68.520	67.250	67.860	62.083	1,166,800
2019-01-07	67.010	67.810	66.560	67.240	61.516	1,584,200
2019-01-04	66.000	67.450	65.900	66.920	61.223	1,391,600
2019-01-03	66.730	67.970	64.560	64.980	59.448	1,693,600
2019-01-02	66.770	67.900	66.380	67.310	61.580	1,121,300
2018-12-31	66.940	68.120	66.730	68.090	62.293	1,278,300
2018-12-28	67.370	67.600	66.110	66.380	60.729	707,300
2018-12-27	65.040	67.080	64.650	67.020	61.315	957,400
2018-12-26	63.420	66.050	62.900	65.970	60.354	1,061,800
2018-12-24	64.770	64.940	63.080	63.110	57.737	641,100
2018-12-21	66.810	67.530	64.680	64.760	59.247	2,531,200
2018-12-20	66.690	67.170	65.730	66.440	60.784	1,342,500
2018-12-19	68.580	69.100	66.470	66.700	61.022	1,733,600
2018-12-18	70.250	71.940	68.540	68.990	63.117	1,063,400
2018-12-17	70.320	70.930	69.250	69.640	63.712	1,202,900
2018-12-14	70.280	71.400	70.000	70.480	64.480	949,700
2018-12-13	72.390	72.760	70.170	70.810	64.782	1,288,800
2018-12-12	72.450	73.030	71.800	72.260	66.108	1,451,000
2018-12-11	72.290	72.940	70.840	71.350	65.276	1,233,100
2018-12-10	70.270	71.560	69.110	71.220	65.157	1,725,900
2018-12-07	70.940	73.910	70.380	70.570	64.562	2,126,800
2018-12-06	74.490	75.120	73.560	74.300	67.975	2,263,400
2018-12-04	76.640	77.030	75.040	75.540	69.109	1,790,300

← NewerPage 33 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.