Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	75.110	75.710	74.400	74.810	68.035	899,500
2018-09-06	74.950	76.040	74.640	75.480	68.645	1,284,500
2018-09-05	73.020	75.060	73.020	74.990	68.199	1,338,400
2018-09-04	73.170	73.890	72.620	73.240	66.608	859,100
2018-08-31	72.950	73.450	72.660	73.280	66.644	1,213,900
2018-08-30	73.360	73.360	72.700	72.990	66.380	999,100
2018-08-29	73.090	73.740	73.070	73.420	66.771	882,400
2018-08-28	74.230	75.000	72.510	73.310	66.671	570,600
2018-08-27	73.980	74.710	73.970	74.220	67.499	604,900
2018-08-24	74.020	74.020	73.330	73.700	67.026	466,400
2018-08-23	74.370	74.690	73.580	73.730	67.053	550,800
2018-08-22	74.910	74.910	74.250	74.380	67.644	660,800
2018-08-21	74.570	75.150	73.700	75.070	68.272	750,400
2018-08-20	73.980	74.740	73.800	74.570	67.817	1,038,300
2018-08-17	73.960	74.230	72.770	74.010	67.308	711,600
2018-08-16	73.970	74.430	73.510	73.910	67.217	1,103,600
2018-08-15	71.520	73.320	71.250	73.130	66.508	1,765,500
2018-08-14	72.220	72.580	71.890	72.000	65.480	937,100
2018-08-13	72.900	72.900	71.390	71.870	65.362	1,410,700
2018-08-10	72.760	73.450	72.330	73.080	66.462	1,408,400
2018-08-09	73.520	73.900	72.960	73.250	66.617	1,366,200
2018-08-08	72.670	74.030	72.120	73.390	66.744	1,653,400
2018-08-07	70.620	76.000	69.710	72.930	66.326	4,466,800
2018-08-06	76.620	77.730	76.600	77.490	70.473	1,620,500
2018-08-03	76.810	77.080	76.350	76.570	69.636	1,397,200
2018-08-02	75.750	77.100	75.750	76.670	69.727	1,046,900
2018-08-01	76.430	76.630	75.300	76.170	69.272	1,145,300
2018-07-31	75.170	76.570	74.810	76.170	69.272	1,192,200
2018-07-30	75.580	76.060	74.060	74.710	67.945	747,500
2018-07-27	75.630	75.820	74.770	75.300	68.481	622,000
2018-07-26	75.530	76.190	74.660	75.620	68.772	1,655,800
2018-07-25	73.960	76.160	73.890	76.050	69.163	2,092,200
2018-07-24	74.460	75.250	73.310	73.890	67.199	1,465,500
2018-07-23	73.650	74.120	73.150	73.850	67.162	1,090,800
2018-07-20	72.990	73.640	72.540	73.420	66.771	1,033,400
2018-07-19	72.780	73.280	72.420	73.060	66.444	635,900
2018-07-18	72.540	73.390	72.370	73.180	66.553	955,500
2018-07-17	72.210	72.600	71.720	72.250	65.707	1,057,400
2018-07-16	73.520	73.920	72.020	72.330	65.780	1,110,900
2018-07-13	73.040	73.790	72.590	73.230	66.599	943,100
2018-07-12	72.750	73.240	72.250	72.970	66.362	825,800
2018-07-11	71.460	73.110	71.460	72.520	65.953	1,059,500
2018-07-10	73.450	73.450	72.200	72.980	66.371	1,153,700
2018-07-09	72.660	73.570	72.280	73.300	66.662	1,694,800
2018-07-06	72.140	72.300	71.080	71.850	65.344	1,562,900
2018-07-05	72.410	72.890	71.500	72.320	65.771	1,781,600
2018-07-03	73.830	73.830	72.140	72.250	65.707	718,800
2018-07-02	72.630	73.670	72.630	73.370	66.726	1,017,800
2018-06-29	73.090	74.040	72.850	73.100	66.480	1,260,600
2018-06-28	71.930	73.410	71.430	72.990	66.380	1,236,100
2018-06-27	72.780	74.010	72.130	72.140	65.607	1,470,300
2018-06-26	72.870	73.050	72.070	72.640	66.062	1,262,400
2018-06-25	73.440	73.440	71.920	72.550	65.980	1,315,300
2018-06-22	75.650	75.990	73.910	74.020	67.317	2,059,400
2018-06-21	75.110	75.560	74.260	75.170	68.363	887,100
2018-06-20	74.650	75.430	74.280	75.040	68.245	1,336,100
2018-06-19	75.840	75.840	73.760	74.630	67.872	2,327,300
2018-06-18	76.580	76.930	76.050	76.750	69.800	1,307,300
2018-06-15	76.430	77.130	76.160	76.890	69.927	1,596,300
2018-06-14	77.790	78.060	76.730	76.770	69.818	1,226,900

← NewerPage 35 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.