Expeditors International Of Washington Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 161.40 | 163.54 | 160.61 | 161.50 | 160.67 | 1,359,600 |
| 2026-01-28 | 157.84 | 161.18 | 157.36 | 160.07 | 159.25 | 1,648,200 |
| 2026-01-27 | 158.88 | 159.67 | 157.41 | 158.38 | 157.57 | 1,241,000 |
| 2026-01-26 | 159.59 | 160.21 | 158.20 | 158.84 | 158.03 | 857,500 |
| 2026-01-23 | 160.23 | 160.55 | 158.67 | 159.21 | 158.39 | 1,127,100 |
| 2026-01-22 | 163.25 | 164.11 | 160.65 | 160.80 | 159.98 | 875,900 |
| 2026-01-21 | 160.60 | 163.19 | 160.17 | 162.51 | 161.68 | 891,200 |
| 2026-01-20 | 161.33 | 161.81 | 158.38 | 159.12 | 158.30 | 1,527,900 |
| 2026-01-16 | 163.54 | 164.28 | 162.18 | 162.41 | 161.58 | 3,831,700 |
| 2026-01-15 | 163.73 | 164.48 | 161.84 | 163.76 | 162.92 | 1,953,200 |
| 2026-01-14 | 160.70 | 162.45 | 159.66 | 162.22 | 161.39 | 1,184,500 |
| 2026-01-13 | 161.26 | 161.83 | 160.17 | 160.69 | 159.87 | 965,300 |
| 2026-01-12 | 158.23 | 161.40 | 157.50 | 161.12 | 160.29 | 1,081,900 |
| 2026-01-09 | 159.48 | 160.19 | 157.11 | 158.89 | 158.08 | 1,394,900 |
| 2026-01-08 | 156.13 | 158.91 | 155.94 | 158.15 | 157.34 | 1,200,500 |
| 2026-01-07 | 156.92 | 157.13 | 154.28 | 156.90 | 156.10 | 1,440,300 |
| 2026-01-06 | 154.71 | 157.89 | 154.71 | 157.50 | 156.69 | 1,010,200 |
| 2026-01-05 | 151.33 | 154.70 | 150.64 | 154.40 | 153.61 | 1,325,100 |
| 2026-01-02 | 149.14 | 151.97 | 148.76 | 151.86 | 151.08 | 845,200 |
| 2025-12-31 | 150.08 | 150.59 | 148.97 | 149.01 | 148.25 | 683,100 |
| 2025-12-30 | 150.50 | 150.87 | 149.69 | 150.12 | 149.35 | 666,500 |
| 2025-12-29 | 152.40 | 152.66 | 150.89 | 151.06 | 150.29 | 789,400 |
| 2025-12-26 | 151.25 | 152.43 | 151.22 | 152.24 | 151.46 | 459,600 |
| 2025-12-24 | 151.24 | 152.11 | 150.89 | 151.56 | 150.78 | 458,000 |
| 2025-12-23 | 153.02 | 153.35 | 151.49 | 151.65 | 150.87 | 915,700 |
| 2025-12-22 | 152.52 | 153.47 | 151.56 | 153.02 | 152.24 | 1,191,900 |
| 2025-12-19 | 150.00 | 153.32 | 149.92 | 152.87 | 152.09 | 3,041,100 |
| 2025-12-18 | 150.93 | 151.83 | 149.69 | 150.72 | 149.95 | 1,393,600 |
| 2025-12-17 | 149.46 | 150.73 | 149.00 | 149.75 | 148.98 | 1,689,200 |
| 2025-12-16 | 151.84 | 154.25 | 149.54 | 149.98 | 149.21 | 1,041,800 |
| 2025-12-15 | 151.88 | 155.04 | 151.10 | 151.57 | 150.79 | 1,210,600 |
| 2025-12-12 | 153.65 | 154.48 | 151.18 | 151.76 | 150.98 | 1,316,800 |
| 2025-12-11 | 151.00 | 153.84 | 149.59 | 153.02 | 152.24 | 1,370,800 |
| 2025-12-10 | 148.00 | 151.37 | 147.36 | 151.35 | 150.57 | 1,770,700 |
| 2025-12-09 | 148.11 | 149.15 | 147.62 | 147.71 | 146.95 | 850,000 |
| 2025-12-08 | 150.83 | 150.90 | 147.60 | 148.05 | 147.29 | 1,492,800 |
| 2025-12-05 | 150.30 | 151.67 | 149.24 | 151.47 | 150.69 | 1,599,100 |
| 2025-12-04 | 147.95 | 151.26 | 147.95 | 150.50 | 149.73 | 1,885,800 |
| 2025-12-03 | 146.55 | 148.66 | 145.57 | 148.09 | 147.33 | 1,133,800 |
| 2025-12-02 | 146.84 | 147.10 | 144.93 | 146.48 | 145.73 | 887,600 |
| 2025-12-01 | 145.48 | 147.87 | 145.08 | 146.45 | 145.70 | 1,177,700 |
| 2025-11-28 | 147.50 | 147.50 | 146.66 | 146.90 | 145.38 | 507,900 |
| 2025-11-26 | 146.73 | 147.94 | 146.50 | 147.36 | 145.84 | 1,318,500 |
| 2025-11-25 | 145.02 | 148.38 | 145.00 | 147.58 | 146.05 | 1,379,600 |
| 2025-11-24 | 143.46 | 146.27 | 142.87 | 144.26 | 142.77 | 2,414,900 |
| 2025-11-21 | 139.50 | 143.83 | 139.16 | 143.21 | 141.73 | 1,691,500 |
| 2025-11-20 | 140.51 | 141.08 | 138.22 | 138.30 | 136.87 | 983,700 |
| 2025-11-19 | 140.43 | 140.95 | 138.92 | 139.13 | 137.69 | 1,138,800 |
| 2025-11-18 | 141.59 | 143.02 | 138.74 | 139.91 | 138.46 | 1,260,900 |
| 2025-11-17 | 140.46 | 142.75 | 139.09 | 142.23 | 140.76 | 2,676,800 |
| 2025-11-14 | 138.31 | 140.07 | 137.30 | 138.42 | 136.99 | 1,036,500 |
| 2025-11-13 | 140.15 | 140.54 | 137.53 | 138.44 | 137.01 | 1,451,900 |
| 2025-11-12 | 140.00 | 142.09 | 139.00 | 140.68 | 139.23 | 1,608,400 |
| 2025-11-11 | 140.40 | 140.62 | 137.73 | 139.51 | 138.07 | 1,309,000 |
| 2025-11-10 | 137.14 | 141.79 | 136.88 | 140.44 | 138.99 | 2,034,500 |
| 2025-11-07 | 134.99 | 137.48 | 134.16 | 137.43 | 136.01 | 1,673,000 |
| 2025-11-06 | 138.00 | 138.22 | 133.96 | 134.54 | 133.15 | 2,076,400 |
| 2025-11-05 | 134.17 | 140.72 | 133.27 | 137.92 | 136.49 | 3,413,500 |
| 2025-11-04 | 129.89 | 136.18 | 128.10 | 135.73 | 134.33 | 4,911,700 |
| 2025-11-03 | 121.73 | 124.09 | 120.94 | 122.46 | 121.19 | 2,459,600 |
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.