Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	56.180	56.660	55.840	56.480	50.726	1,197,700
2017-06-29	56.420	56.490	55.910	55.960	50.259	769,400
2017-06-28	56.160	56.560	55.980	56.260	50.528	893,000
2017-06-27	55.840	55.970	55.610	55.780	50.097	841,600
2017-06-26	55.500	55.930	55.450	55.900	50.205	974,500
2017-06-23	54.960	55.470	54.850	55.360	49.720	1,171,300
2017-06-22	55.070	55.240	54.560	54.800	49.217	641,400
2017-06-21	55.360	55.380	54.970	55.130	49.513	996,800
2017-06-20	56.390	56.390	55.250	55.320	49.684	1,676,300
2017-06-19	57.320	57.420	56.360	56.380	50.636	1,463,900
2017-06-16	57.070	57.370	56.820	57.020	51.211	1,952,300
2017-06-15	56.050	57.300	55.930	57.250	51.417	1,355,700
2017-06-14	56.160	56.460	55.990	56.330	50.591	1,491,500
2017-06-13	55.800	56.260	55.630	56.150	50.429	1,133,200
2017-06-12	54.930	56.010	54.460	55.800	50.115	1,793,400
2017-06-09	54.550	54.850	54.290	54.810	49.226	999,300
2017-06-08	54.530	54.850	54.060	54.520	48.965	988,500
2017-06-07	54.310	54.650	54.080	54.560	49.001	960,200
2017-06-06	54.630	55.040	54.300	54.370	48.831	1,182,600
2017-06-05	54.510	55.080	54.230	54.670	49.100	1,624,700
2017-06-02	54.360	55.050	53.210	54.740	49.163	1,547,000
2017-06-01	53.390	54.220	53.230	54.170	48.651	1,267,800
2017-05-31	53.130	53.400	52.810	53.380	47.942	1,314,600
2017-05-30	52.330	53.210	51.960	53.100	47.690	870,700
2017-05-26	53.170	53.250	52.940	52.950	47.179	777,100
2017-05-25	53.450	53.580	52.550	53.260	47.456	770,400
2017-05-24	53.840	53.840	53.250	53.400	47.580	1,000,300
2017-05-23	53.030	53.800	52.930	53.580	47.741	1,272,700
2017-05-22	52.830	53.120	52.420	53.050	47.268	1,655,600
2017-05-19	52.640	52.940	52.170	52.750	47.001	1,144,900
2017-05-18	52.340	52.990	52.210	52.610	46.876	1,171,000
2017-05-17	52.660	52.850	52.020	52.250	46.556	1,803,200
2017-05-16	53.330	53.440	52.690	53.080	47.295	1,361,500
2017-05-15	53.160	53.630	52.940	53.380	47.562	1,063,300
2017-05-12	53.240	53.400	52.950	53.060	47.277	894,900
2017-05-11	53.000	53.360	52.480	53.260	47.456	1,486,200
2017-05-10	53.250	53.350	52.770	53.140	47.349	1,645,200
2017-05-09	53.770	53.820	53.180	53.370	47.554	1,563,700
2017-05-08	53.900	54.380	53.530	53.680	47.830	1,482,500
2017-05-05	54.670	54.680	54.280	54.390	48.462	1,170,900
2017-05-04	54.120	54.690	54.060	54.470	48.534	1,336,100
2017-05-03	53.460	54.090	53.450	54.080	48.186	1,615,600
2017-05-02	55.530	55.530	53.980	54.040	48.151	2,276,000
2017-05-01	56.160	56.300	55.820	55.990	49.888	1,484,700
2017-04-28	56.900	57.180	55.980	56.090	49.977	1,523,600
2017-04-27	56.820	57.000	56.550	56.760	50.574	1,603,200
2017-04-26	57.310	57.460	56.730	56.760	50.574	1,200,700
2017-04-25	57.510	57.750	57.170	57.300	51.055	1,003,800
2017-04-24	57.000	57.460	56.620	57.280	51.037	1,571,000
2017-04-21	56.330	56.670	55.880	56.500	50.342	1,798,700
2017-04-20	55.890	56.280	55.600	56.210	50.084	1,412,200
2017-04-19	55.930	56.220	55.600	55.740	49.665	893,900
2017-04-18	55.670	56.090	55.560	55.870	49.781	688,400
2017-04-17	55.560	56.040	55.120	56.020	49.915	1,258,600
2017-04-13	55.630	55.820	55.350	55.350	49.318	843,200
2017-04-12	55.960	55.960	55.520	55.700	49.630	1,322,700
2017-04-11	55.730	56.000	55.520	55.970	49.870	840,000
2017-04-10	55.880	56.560	55.880	56.170	50.048	720,100
2017-04-07	56.380	56.380	55.730	55.770	49.692	781,500
2017-04-06	56.300	56.650	56.060	56.470	50.316	911,700

← NewerPage 40 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.