Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	64.820	65.010	64.400	64.670	58.463	913,200
2017-12-18	64.660	65.480	64.620	64.960	58.725	965,100
2017-12-15	64.270	64.630	63.780	64.440	58.255	1,709,700
2017-12-14	64.690	65.000	63.710	64.060	57.911	1,331,600
2017-12-13	64.250	65.050	63.910	64.800	58.580	1,212,300
2017-12-12	64.270	64.570	63.990	64.350	58.173	902,300
2017-12-11	64.460	64.580	63.870	64.160	58.002	1,083,600
2017-12-08	64.490	64.580	64.000	64.460	58.273	715,300
2017-12-07	64.160	64.640	63.770	64.180	58.020	1,286,400
2017-12-06	64.700	64.840	64.030	64.340	58.164	943,100
2017-12-05	64.850	65.240	64.430	64.800	58.580	1,181,600
2017-12-04	64.660	66.010	64.350	64.930	58.698	1,970,500
2017-12-01	64.770	65.050	63.380	64.470	58.282	1,634,000
2017-11-30	63.560	65.410	62.690	64.780	58.562	2,102,300
2017-11-29	61.150	64.610	61.150	64.410	57.848	2,180,600
2017-11-28	60.430	61.390	60.220	61.270	55.028	880,400
2017-11-27	59.820	60.490	59.620	60.250	54.112	1,082,800
2017-11-24	59.980	59.990	59.520	59.880	53.779	337,900
2017-11-22	59.950	60.090	59.640	59.820	53.726	955,100
2017-11-21	59.180	60.470	59.050	59.950	53.842	1,494,200
2017-11-20	59.050	59.280	58.970	59.090	53.070	798,200
2017-11-17	59.610	59.830	58.820	59.130	53.106	1,049,000
2017-11-16	59.290	59.870	58.660	59.780	53.690	1,387,600
2017-11-15	59.060	59.390	58.730	58.980	52.971	875,300
2017-11-14	59.100	59.730	58.960	59.390	53.339	1,238,300
2017-11-13	59.860	59.900	59.390	59.410	53.357	1,113,200
2017-11-10	59.250	60.220	58.900	59.850	53.752	1,025,000
2017-11-09	60.090	60.460	59.600	59.870	53.770	1,414,800
2017-11-08	60.590	61.530	57.590	60.490	54.327	2,180,700
2017-11-07	59.750	62.630	58.780	62.040	55.719	3,201,600
2017-11-06	58.040	58.060	57.300	57.490	51.633	1,120,600
2017-11-03	58.200	58.370	56.450	57.950	52.046	754,600
2017-11-02	58.410	58.600	57.780	58.160	52.235	935,200
2017-11-01	58.670	58.910	58.210	58.470	52.513	660,900
2017-10-31	58.540	58.750	58.280	58.380	52.432	693,600
2017-10-30	59.210	59.400	58.320	58.570	52.603	591,600
2017-10-27	59.280	59.620	59.160	59.370	53.321	698,200
2017-10-26	59.030	59.740	58.960	59.230	53.196	860,700
2017-10-25	59.160	59.180	58.570	58.840	52.845	835,200
2017-10-24	59.360	59.660	59.170	59.220	53.187	670,900
2017-10-23	59.050	59.280	58.900	59.190	53.160	800,400
2017-10-20	58.990	59.230	58.740	58.920	52.917	907,700
2017-10-19	58.550	58.970	58.330	58.910	52.908	715,100
2017-10-18	58.170	58.840	57.920	58.690	52.711	949,500
2017-10-17	58.870	59.060	57.930	58.020	52.109	956,600
2017-10-16	59.990	60.180	58.460	58.870	52.872	1,160,000
2017-10-13	60.500	60.810	60.110	60.170	54.040	654,900
2017-10-12	60.250	60.500	60.140	60.440	54.282	777,800
2017-10-11	59.970	60.340	59.820	60.260	54.121	815,400
2017-10-10	60.160	60.290	59.860	59.960	53.851	749,200
2017-10-09	60.290	60.500	59.810	59.990	53.878	585,300
2017-10-06	60.130	60.460	60.040	60.340	54.193	534,300
2017-10-05	59.990	60.280	59.650	60.270	54.130	726,800
2017-10-04	60.140	60.470	59.990	60.100	53.977	997,900
2017-10-03	60.210	60.430	59.800	60.240	54.103	875,700
2017-10-02	59.830	60.360	59.500	60.340	54.193	1,042,100
2017-09-29	59.810	60.300	59.640	59.860	53.761	1,213,300
2017-09-28	59.290	59.750	59.150	59.630	53.555	725,300
2017-09-27	59.190	59.480	58.660	59.400	53.348	794,700
2017-09-26	58.090	59.100	57.920	58.950	52.944	885,500

← NewerPage 38 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.