Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	77.690	77.690	75.950	76.890	70.344	1,723,400
2018-11-30	75.520	76.250	75.190	76.090	69.612	2,265,600
2018-11-29	76.430	77.250	75.440	75.870	68.999	1,335,900
2018-11-28	75.000	76.940	74.850	76.860	69.900	2,238,900
2018-11-27	73.940	74.690	73.540	74.670	67.908	1,425,200
2018-11-26	73.870	74.500	73.560	74.480	67.735	1,022,700
2018-11-23	72.830	74.070	72.340	73.230	66.599	596,900
2018-11-21	72.870	73.370	72.320	73.040	66.426	1,216,600
2018-11-20	72.920	73.410	72.000	72.380	65.826	1,134,200
2018-11-19	73.730	73.850	72.840	73.670	66.999	1,147,600
2018-11-16	73.110	74.050	72.830	73.670	66.999	1,054,600
2018-11-15	71.710	73.760	71.370	73.600	66.935	1,152,000
2018-11-14	71.860	72.510	71.120	71.980	65.462	1,073,800
2018-11-13	70.830	72.090	70.820	71.430	64.962	1,012,000
2018-11-12	71.750	72.080	70.500	70.630	64.234	838,400
2018-11-09	72.580	72.770	71.230	71.730	65.234	1,040,500
2018-11-08	73.210	73.640	71.820	72.780	66.189	1,577,500
2018-11-07	71.790	73.530	71.220	73.360	66.717	1,250,500
2018-11-06	70.850	72.350	69.630	71.440	64.971	2,037,700
2018-11-05	69.130	69.710	68.450	68.910	62.670	2,041,900
2018-11-02	69.500	70.930	68.710	69.190	62.924	1,910,800
2018-11-01	67.160	69.020	66.610	69.000	62.752	1,579,100
2018-10-31	68.050	69.190	67.140	67.180	61.096	2,241,100
2018-10-30	65.840	67.720	65.840	67.460	61.351	1,130,700
2018-10-29	66.320	66.860	64.700	65.700	59.750	1,066,100
2018-10-26	65.580	66.100	64.480	65.330	59.414	1,182,100
2018-10-25	64.900	66.560	64.740	66.220	60.223	1,453,700
2018-10-24	65.940	66.490	64.150	64.250	58.432	1,071,500
2018-10-23	65.920	66.740	65.190	66.200	60.205	1,376,800
2018-10-22	66.500	67.350	65.900	66.990	60.924	1,281,300
2018-10-19	66.620	67.440	65.780	66.260	60.260	1,651,900
2018-10-18	68.610	69.350	65.890	66.580	60.551	1,430,700
2018-10-17	68.360	68.920	67.780	68.800	62.570	1,684,300
2018-10-16	67.370	68.310	66.960	68.190	62.015	1,399,100
2018-10-15	66.500	67.570	66.500	67.080	61.005	1,414,700
2018-10-12	67.430	68.000	66.360	66.900	60.842	1,920,400
2018-10-11	68.130	68.770	66.200	66.480	60.460	1,555,100
2018-10-10	70.790	70.790	68.210	68.340	62.151	1,306,400
2018-10-09	72.020	72.200	71.150	71.210	64.761	751,700
2018-10-08	72.470	73.090	71.720	72.330	65.780	584,600
2018-10-05	72.980	73.180	72.190	72.690	66.107	700,800
2018-10-04	73.260	73.720	72.580	72.960	66.353	903,700
2018-10-03	72.860	73.580	72.540	73.130	66.508	943,100
2018-10-02	72.720	73.090	72.290	72.590	66.017	851,400
2018-10-01	73.840	74.230	72.620	72.940	66.335	799,200
2018-09-28	72.620	73.630	72.310	73.530	66.871	1,059,000
2018-09-27	73.130	73.370	72.520	72.660	66.080	748,400
2018-09-26	72.430	73.790	71.900	73.110	66.489	861,200
2018-09-25	72.490	72.680	71.890	72.200	65.662	851,400
2018-09-24	73.510	73.680	72.050	72.150	65.616	1,055,400
2018-09-21	73.700	74.200	72.940	73.680	67.008	1,430,200
2018-09-20	74.240	74.580	73.510	73.670	66.999	799,200
2018-09-19	76.640	76.640	73.740	74.020	67.317	807,100
2018-09-18	73.730	74.090	72.520	73.900	67.208	1,377,100
2018-09-17	75.320	75.500	73.510	73.780	67.099	931,600
2018-09-14	74.360	75.490	74.360	75.390	68.563	749,300
2018-09-13	75.110	75.470	73.880	74.250	67.526	1,013,300
2018-09-12	75.640	75.780	74.840	75.150	68.345	740,000
2018-09-11	75.600	75.850	74.640	75.500	68.663	923,900
2018-09-10	74.950	76.170	74.780	75.890	69.018	956,100

← NewerPage 34 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.