Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	56.610	56.900	56.140	56.400	50.253	1,634,800
2017-04-04	56.060	56.610	55.780	56.570	50.405	1,321,900
2017-04-03	56.190	56.690	55.910	56.030	49.924	830,100
2017-03-31	56.470	56.720	56.070	56.490	50.333	712,800
2017-03-30	56.270	56.690	56.220	56.620	50.449	474,400
2017-03-29	56.310	56.490	55.680	56.330	50.191	541,000
2017-03-28	55.580	56.700	55.530	56.440	50.289	975,100
2017-03-27	55.320	55.860	55.130	55.630	49.567	760,000
2017-03-24	56.020	56.330	55.620	55.820	49.737	774,100
2017-03-23	55.880	56.420	55.490	55.870	49.781	942,200
2017-03-22	55.840	55.900	55.420	55.830	49.745	1,097,200
2017-03-21	56.320	56.490	55.420	55.580	49.523	775,700
2017-03-20	56.440	56.520	56.030	56.250	50.120	647,100
2017-03-17	56.060	56.490	55.730	56.400	50.253	1,232,200
2017-03-16	56.420	56.490	55.950	56.100	49.986	736,200
2017-03-15	56.580	56.760	56.050	56.460	50.307	913,000
2017-03-14	56.510	56.780	56.080	56.260	50.129	937,900
2017-03-13	56.570	56.920	56.410	56.780	50.592	1,322,600
2017-03-10	55.960	56.740	55.960	56.590	50.423	1,135,700
2017-03-09	55.880	56.300	55.610	55.840	49.754	995,100
2017-03-08	56.180	56.410	55.770	55.900	49.808	802,200
2017-03-07	56.260	56.530	55.980	56.050	49.941	783,700
2017-03-06	56.280	56.600	56.140	56.410	50.262	768,900
2017-03-03	56.830	57.000	56.200	56.500	50.342	815,800
2017-03-02	57.110	57.350	56.770	56.780	50.592	1,521,800
2017-03-01	56.790	57.350	56.240	57.280	51.037	1,246,200
2017-02-28	56.770	57.260	56.300	56.380	50.235	1,401,700
2017-02-27	56.650	56.780	56.160	56.750	50.565	682,200
2017-02-24	55.870	56.710	55.790	56.700	50.521	1,322,000
2017-02-23	56.630	56.800	55.950	56.010	49.906	1,117,700
2017-02-22	55.890	56.610	55.330	56.590	50.423	1,941,900
2017-02-21	56.400	56.750	55.700	56.130	50.013	1,526,000
2017-02-17	56.120	56.500	55.760	56.500	50.342	1,546,400
2017-02-16	56.100	56.260	55.080	56.170	50.048	1,185,100
2017-02-15	55.210	56.100	54.760	56.090	49.977	1,231,800
2017-02-14	54.810	55.710	54.810	55.210	49.193	1,659,900
2017-02-13	54.870	55.310	54.770	55.090	49.086	1,039,900
2017-02-10	54.310	54.790	53.970	54.730	48.765	843,000
2017-02-09	53.510	54.320	53.510	54.090	48.195	761,500
2017-02-08	53.230	53.670	52.880	53.540	47.705	1,137,400
2017-02-07	53.100	53.330	52.730	53.300	47.491	980,300
2017-02-06	53.260	53.530	52.820	52.920	47.153	645,900
2017-02-03	52.700	53.360	52.430	53.320	47.509	1,048,500
2017-02-02	52.180	52.470	51.570	52.440	46.725	1,007,800
2017-02-01	51.970	52.680	51.830	52.290	46.591	1,444,100
2017-01-31	52.930	52.960	51.780	52.080	46.404	1,857,200
2017-01-30	53.160	53.450	52.630	52.960	47.188	737,300
2017-01-27	52.920	53.230	52.280	53.220	47.420	1,003,000
2017-01-26	52.850	52.950	52.530	52.930	47.161	1,248,800
2017-01-25	52.730	53.020	52.190	52.790	47.037	1,783,200
2017-01-24	52.190	52.780	52.000	52.500	46.778	1,952,600
2017-01-23	53.330	53.330	51.890	52.110	46.431	2,264,900
2017-01-20	53.270	53.500	52.870	53.270	47.464	1,211,300
2017-01-19	53.800	53.890	53.300	53.320	47.509	857,900
2017-01-18	53.360	53.900	53.330	53.720	47.865	1,695,200
2017-01-17	53.510	53.980	53.280	53.320	47.509	1,000,700
2017-01-13	53.690	54.040	53.500	53.870	47.999	1,039,100
2017-01-12	53.430	53.690	53.270	53.530	47.696	743,700
2017-01-11	52.900	53.700	52.780	53.670	47.821	895,400
2017-01-10	53.030	53.310	52.750	52.870	47.108	1,440,600

← NewerPage 41 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.