Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	63.990	64.370	63.310	64.130	57.974	977,500
2018-03-16	63.730	64.260	63.360	64.080	57.929	1,643,800
2018-03-15	63.970	64.300	63.680	63.700	57.586	849,600
2018-03-14	65.350	65.370	63.840	63.900	57.767	1,360,900
2018-03-13	65.000	65.450	64.820	65.060	58.815	991,700
2018-03-12	64.950	65.000	64.600	64.680	58.472	1,224,700
2018-03-09	63.740	64.880	63.510	64.740	58.526	1,101,700
2018-03-08	62.950	63.770	62.700	63.510	57.414	1,658,400
2018-03-07	63.110	63.220	62.570	63.040	56.989	1,596,200
2018-03-06	63.640	63.920	62.900	63.720	57.604	990,900
2018-03-05	63.170	63.560	62.010	63.490	57.396	2,277,700
2018-03-02	62.400	63.460	62.090	63.280	57.206	1,358,300
2018-03-01	64.890	65.240	62.690	63.010	56.962	1,746,500
2018-02-28	65.880	66.300	64.940	64.960	58.725	1,137,600
2018-02-27	66.870	67.630	65.510	65.520	59.231	1,249,500
2018-02-26	65.710	67.170	65.510	66.730	60.325	1,382,100
2018-02-23	64.480	65.700	64.480	65.520	59.231	1,340,500
2018-02-22	64.200	64.870	64.130	64.340	58.164	1,361,600
2018-02-21	62.100	64.940	62.100	63.990	57.848	2,144,300
2018-02-20	64.020	65.350	60.870	61.930	55.986	2,975,000
2018-02-16	63.920	64.420	63.470	64.120	57.965	2,954,200
2018-02-15	64.000	64.360	63.120	64.190	58.029	1,226,500
2018-02-14	62.760	63.760	62.320	63.670	57.559	1,267,000
2018-02-13	62.100	63.580	61.730	63.120	57.061	1,384,100
2018-02-12	60.760	62.400	60.700	62.370	56.383	1,817,800
2018-02-09	60.700	61.100	59.100	60.620	54.801	1,370,100
2018-02-08	62.250	62.440	60.340	60.360	54.566	1,404,200
2018-02-07	61.640	62.920	61.380	62.130	56.166	1,621,400
2018-02-06	60.730	62.410	60.170	61.870	55.931	1,799,800
2018-02-05	63.460	64.010	61.750	61.780	55.850	1,804,600
2018-02-02	64.330	64.570	63.330	63.610	57.504	965,600
2018-02-01	64.480	65.070	64.080	64.570	58.372	1,321,700
2018-01-31	64.990	65.700	64.490	64.950	58.716	1,607,800
2018-01-30	66.050	66.920	64.960	64.960	58.725	913,200
2018-01-29	66.900	67.330	66.140	66.270	59.909	621,200
2018-01-26	66.660	67.180	60.890	67.050	60.614	683,100
2018-01-25	67.060	67.240	65.810	66.710	60.307	726,100
2018-01-24	67.030	67.540	66.270	67.050	60.614	1,165,100
2018-01-23	66.480	67.190	65.900	66.890	60.470	1,160,600
2018-01-22	66.220	66.480	65.760	66.440	60.063	501,600
2018-01-19	66.400	66.550	66.000	66.400	60.027	928,500
2018-01-18	66.150	66.380	65.730	66.090	59.746	691,900
2018-01-17	65.600	66.350	65.190	66.070	59.728	915,500
2018-01-16	66.760	66.760	65.070	65.470	59.186	1,142,700
2018-01-12	66.400	66.830	66.010	66.730	60.325	585,000
2018-01-11	65.660	66.430	65.500	66.390	60.018	1,123,200
2018-01-10	66.030	66.270	65.340	65.440	59.159	1,014,100
2018-01-09	65.670	66.300	65.500	66.050	59.710	1,080,800
2018-01-08	65.130	65.760	65.130	65.480	59.195	1,084,900
2018-01-05	65.210	65.530	64.790	65.090	58.842	948,800
2018-01-04	65.310	65.640	64.920	65.000	58.761	1,216,600
2018-01-03	64.970	65.450	64.660	65.070	58.824	845,800
2018-01-02	66.250	66.250	64.590	64.980	58.743	1,104,900
2017-12-29	65.540	65.560	64.680	64.690	58.481	609,800
2017-12-28	65.440	65.440	64.740	65.360	59.086	695,700
2017-12-27	65.110	65.380	64.740	65.210	58.951	516,500
2017-12-26	64.830	65.320	64.640	64.860	58.634	347,700
2017-12-22	64.280	64.790	63.730	64.770	58.553	620,200
2017-12-21	64.760	64.790	63.750	64.150	57.993	662,700
2017-12-20	64.600	65.190	64.210	64.480	58.291	966,800

← NewerPage 37 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.