Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	78.030	78.120	76.880	77.360	70.355	2,037,300
2018-06-12	76.950	78.160	76.950	78.030	70.964	1,109,000
2018-06-11	75.940	77.620	75.940	77.040	70.064	1,630,000
2018-06-08	75.870	76.590	75.670	76.520	69.591	896,600
2018-06-07	76.790	76.900	74.330	76.090	69.200	1,171,600
2018-06-06	76.000	76.890	75.650	76.800	69.845	1,695,900
2018-06-05	75.090	76.020	74.890	75.810	68.945	1,309,000
2018-06-04	75.650	76.290	75.040	75.110	68.308	1,649,200
2018-06-01	75.030	75.900	74.890	75.620	68.772	1,883,800
2018-05-31	74.680	75.660	74.120	74.480	67.735	2,139,100
2018-05-30	73.470	75.580	73.310	75.380	68.145	1,735,700
2018-05-29	73.350	73.840	72.800	73.370	66.328	1,003,300
2018-05-25	73.690	74.220	73.680	73.810	66.725	495,300
2018-05-24	73.350	74.020	72.940	73.790	66.707	1,016,800
2018-05-23	73.210	73.670	72.550	73.560	66.499	1,083,400
2018-05-22	73.230	73.890	73.080	73.310	66.273	1,172,200
2018-05-21	72.250	73.730	71.620	73.310	66.273	1,239,400
2018-05-18	71.720	72.450	71.540	72.190	65.261	867,200
2018-05-17	71.920	72.700	71.830	71.940	65.035	923,000
2018-05-16	72.100	72.550	71.530	71.890	64.990	1,051,700
2018-05-15	71.750	72.320	71.500	72.030	65.116	1,315,800
2018-05-14	72.350	73.050	72.040	72.220	65.288	1,298,400
2018-05-11	71.340	73.040	71.220	72.350	65.405	1,519,900
2018-05-10	70.570	71.800	69.570	71.680	64.800	1,392,100
2018-05-09	67.020	70.790	65.930	70.540	63.769	2,185,000
2018-05-08	66.000	70.330	65.000	69.580	62.901	4,637,100
2018-05-07	63.600	64.270	63.440	63.970	57.830	1,521,300
2018-05-04	62.620	63.750	62.090	63.540	57.441	794,500
2018-05-03	62.630	63.500	61.690	62.990	56.944	801,800
2018-05-02	63.810	64.010	62.360	63.000	56.953	1,363,700
2018-05-01	63.940	64.380	63.260	64.070	57.920	729,000
2018-04-30	64.720	64.990	63.760	63.860	57.730	1,101,100
2018-04-27	63.960	64.590	63.510	64.540	58.345	898,100
2018-04-26	64.350	64.430	63.170	63.930	57.794	701,300
2018-04-25	63.640	64.520	63.320	64.250	58.083	782,400
2018-04-24	64.770	64.920	62.980	63.700	57.586	842,100
2018-04-23	64.310	64.520	63.970	64.300	58.128	730,900
2018-04-20	64.570	64.780	63.630	64.200	58.038	1,055,300
2018-04-19	65.300	65.430	64.240	64.370	58.191	1,112,100
2018-04-18	65.370	65.690	64.710	65.470	59.186	811,300
2018-04-17	65.000	65.080	63.690	64.800	58.580	952,700
2018-04-16	64.130	65.000	64.130	64.540	58.345	1,379,200
2018-04-13	64.410	64.790	63.240	63.720	57.604	1,465,700
2018-04-12	63.400	64.340	62.900	63.980	57.839	936,000
2018-04-11	62.570	63.360	62.240	63.150	57.089	707,000
2018-04-10	62.520	63.350	62.260	63.160	57.098	1,296,500
2018-04-09	61.810	62.420	61.240	61.510	55.606	990,100
2018-04-06	63.180	63.390	60.980	61.590	55.678	918,000
2018-04-05	64.100	64.440	62.720	63.460	57.369	1,631,100
2018-04-04	63.030	63.720	60.850	63.610	57.504	1,717,300
2018-04-03	62.620	64.080	62.130	64.030	57.884	1,640,600
2018-04-02	63.170	63.500	61.450	62.250	56.275	968,800
2018-03-29	61.930	64.040	61.700	63.300	57.224	1,290,300
2018-03-28	61.780	62.510	61.320	61.620	55.705	715,000
2018-03-27	62.550	63.040	61.330	61.630	55.714	1,005,400
2018-03-26	62.000	62.720	61.300	62.330	56.347	1,224,100
2018-03-23	62.650	64.050	60.800	60.880	55.036	1,425,700
2018-03-22	63.540	64.020	62.360	62.470	56.474	1,512,900
2018-03-21	64.350	64.930	64.010	64.060	57.911	885,100
2018-03-20	64.410	64.690	64.090	64.220	58.056	688,100

← NewerPage 36 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.