Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	58.090	59.100	57.920	58.950	52.944	885,500
2017-09-25	58.060	58.110	57.700	58.080	52.163	540,400
2017-09-22	57.800	58.630	57.800	58.190	52.262	775,000
2017-09-21	58.020	58.500	57.640	57.750	51.866	455,800
2017-09-20	57.280	58.040	57.280	57.990	52.082	1,102,900
2017-09-19	57.080	57.190	56.720	57.120	51.301	556,700
2017-09-18	57.060	57.130	56.800	56.890	51.094	566,100
2017-09-15	56.980	57.060	56.770	56.900	51.103	1,322,100
2017-09-14	56.820	57.210	56.770	57.040	51.229	1,704,800
2017-09-13	57.460	57.490	56.690	56.720	50.941	1,270,900
2017-09-12	57.280	58.180	56.860	57.960	52.055	898,400
2017-09-11	57.060	57.450	56.860	57.150	51.328	1,254,300
2017-09-08	56.590	57.150	56.430	56.970	51.166	1,278,700
2017-09-07	56.590	56.810	56.390	56.590	50.825	2,175,000
2017-09-06	56.620	57.160	56.420	56.470	50.717	1,244,700
2017-09-05	56.230	56.690	56.230	56.550	50.789	953,300
2017-09-01	56.320	56.770	56.260	56.530	50.771	856,000
2017-08-31	56.160	56.460	55.720	56.100	50.385	1,161,300
2017-08-30	55.960	56.370	55.700	56.120	50.402	984,200
2017-08-29	55.230	56.020	55.030	55.900	50.205	1,248,100
2017-08-28	55.260	55.480	54.940	55.440	49.792	656,800
2017-08-25	55.250	55.460	55.010	55.050	49.441	688,200
2017-08-24	55.160	55.160	54.700	54.950	49.352	572,300
2017-08-23	55.600	55.600	54.910	55.030	49.424	886,700
2017-08-22	55.260	55.940	55.190	55.750	50.070	960,000
2017-08-21	54.930	55.330	54.690	54.980	49.379	885,100
2017-08-18	54.820	55.360	54.730	54.870	49.280	1,006,600
2017-08-17	55.610	55.960	54.780	54.820	49.235	1,235,100
2017-08-16	55.670	56.290	55.670	55.720	50.043	821,000
2017-08-15	55.720	55.920	55.370	55.570	49.909	901,000
2017-08-14	54.600	55.840	54.600	55.700	50.025	1,452,400
2017-08-11	54.890	54.940	54.320	54.440	48.894	1,596,200
2017-08-10	55.550	55.780	54.720	54.740	49.163	1,529,200
2017-08-09	55.110	55.740	55.010	55.620	49.953	1,783,100
2017-08-08	57.340	57.500	55.170	55.920	50.223	2,594,700
2017-08-07	59.360	59.430	58.980	59.060	53.043	1,154,600
2017-08-04	59.540	59.790	59.310	59.560	53.492	716,800
2017-08-03	59.010	59.600	58.710	59.560	53.492	856,200
2017-08-02	58.800	59.270	58.370	59.140	53.115	936,300
2017-08-01	58.450	59.100	58.450	58.790	52.800	983,100
2017-07-31	58.840	59.120	58.840	58.880	52.881	817,200
2017-07-28	58.680	59.220	58.680	58.780	52.791	793,500
2017-07-27	59.730	59.730	58.310	58.640	52.666	1,708,600
2017-07-26	59.700	59.900	59.490	59.660	53.582	651,000
2017-07-25	59.470	59.740	59.270	59.600	53.528	558,400
2017-07-24	59.040	59.320	58.920	59.090	53.070	1,106,400
2017-07-21	58.600	59.520	58.600	59.010	52.998	1,401,400
2017-07-20	59.040	59.340	58.760	59.050	53.034	911,200
2017-07-19	58.840	59.210	58.660	59.100	53.079	1,290,700
2017-07-18	57.530	59.080	57.450	58.820	52.827	1,925,500
2017-07-17	57.260	57.820	57.010	57.580	51.714	988,600
2017-07-14	57.110	57.500	57.030	57.270	51.435	808,700
2017-07-13	57.180	57.290	56.730	57.110	51.292	703,700
2017-07-12	57.730	57.970	57.160	57.200	51.372	1,124,100
2017-07-11	57.280	57.550	56.990	57.490	51.633	970,200
2017-07-10	56.900	57.380	56.480	57.160	51.337	1,348,200
2017-07-07	56.350	56.980	56.110	56.930	51.130	815,400
2017-07-06	56.850	56.850	56.060	56.180	50.456	1,184,400
2017-07-05	56.900	57.410	56.530	56.930	51.130	1,113,800
2017-07-03	56.760	57.340	56.700	56.990	51.184	633,700

← NewerPage 39 of 79 · 4,732 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.