Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	53.200	53.310	52.910	53.040	47.259	1,195,500
2017-01-06	53.000	53.290	52.650	53.130	47.340	882,800
2017-01-05	53.000	53.140	52.670	53.030	47.251	891,100
2017-01-04	53.040	53.610	52.880	53.150	47.358	1,547,600
2017-01-03	53.470	53.470	52.540	53.100	47.313	1,729,300
2016-12-30	53.250	53.740	52.840	52.960	47.188	670,700
2016-12-29	53.170	53.360	52.840	53.080	47.295	592,500
2016-12-28	53.790	54.160	53.000	53.110	47.322	702,200
2016-12-27	53.720	54.080	53.620	53.760	47.901	347,000
2016-12-23	53.900	53.940	53.560	53.700	47.848	571,300
2016-12-22	53.930	53.950	53.310	53.780	47.919	1,003,400
2016-12-21	54.210	54.390	53.980	53.990	48.106	582,000
2016-12-20	54.550	54.880	54.090	54.270	48.355	1,356,500
2016-12-19	53.890	54.420	53.890	54.410	48.480	847,500
2016-12-16	54.670	54.750	53.920	53.950	48.070	2,031,000
2016-12-15	55.240	55.310	54.420	54.510	48.569	1,680,600
2016-12-14	55.620	55.860	54.970	55.020	49.024	2,027,300
2016-12-13	55.900	56.180	55.420	55.690	49.621	1,600,500
2016-12-12	55.150	55.980	54.870	55.880	49.790	1,674,100
2016-12-09	56.090	56.240	55.180	55.240	49.220	1,836,600
2016-12-08	55.160	56.370	55.150	56.350	50.209	2,019,100
2016-12-07	54.040	55.310	54.010	55.280	49.255	2,032,900
2016-12-06	53.860	54.100	53.500	54.080	48.186	2,363,500
2016-12-05	53.530	54.070	53.480	54.060	48.168	2,270,200
2016-12-02	53.370	53.440	52.480	53.230	47.429	1,175,200
2016-12-01	52.950	53.580	52.760	53.390	47.571	1,781,900
2016-11-30	52.700	52.790	52.380	52.740	46.992	2,472,800
2016-11-29	52.450	52.810	52.440	52.750	47.001	1,489,500
2016-11-28	52.830	53.000	52.570	52.810	46.698	1,230,400
2016-11-25	52.720	53.110	52.340	53.110	46.963	667,000
2016-11-23	52.270	52.850	52.160	52.790	46.680	1,111,500
2016-11-22	52.040	52.450	51.890	52.440	46.371	1,378,900
2016-11-21	51.740	51.990	51.460	51.960	45.947	1,176,100
2016-11-18	51.120	51.510	50.480	51.500	45.540	1,244,500
2016-11-17	51.370	51.550	50.990	51.140	45.221	947,600
2016-11-16	51.600	51.710	51.030	51.380	45.434	1,650,100
2016-11-15	51.700	51.840	51.080	51.790	45.796	1,745,100
2016-11-14	50.640	51.850	50.450	51.630	45.655	2,173,300
2016-11-11	50.270	50.990	50.200	50.660	44.797	1,920,200
2016-11-10	49.770	51.300	49.710	50.570	44.717	2,826,300
2016-11-09	49.380	49.950	47.230	49.560	43.824	4,840,400
2016-11-08	50.500	51.160	49.930	50.290	44.470	2,978,300
2016-11-07	51.670	52.030	51.250	51.970	45.955	3,123,000
2016-11-04	50.990	51.220	50.640	50.860	44.974	1,542,500
2016-11-03	51.080	51.280	50.750	50.860	44.974	2,095,900
2016-11-02	51.180	51.450	50.980	51.030	45.124	1,527,200
2016-11-01	51.670	51.700	51.000	51.090	45.177	1,754,000
2016-10-31	51.520	51.660	51.080	51.470	45.513	1,814,700
2016-10-28	50.890	51.360	50.740	51.300	45.363	1,726,700
2016-10-27	50.540	50.920	50.350	50.790	44.912	1,746,200
2016-10-26	50.020	50.550	49.690	50.480	44.638	1,623,800
2016-10-25	50.400	50.570	50.190	50.360	44.532	719,000
2016-10-24	48.520	50.320	48.520	50.280	44.461	928,800
2016-10-21	49.330	49.870	49.040	49.800	44.037	1,336,500
2016-10-20	49.730	50.030	49.380	49.610	43.869	1,212,700
2016-10-19	49.420	49.820	49.260	49.680	43.930	1,507,400
2016-10-18	51.100	51.100	49.390	49.420	43.700	1,895,000
2016-10-17	50.900	51.080	50.560	51.050	45.142	1,124,200
2016-10-14	51.230	51.410	51.000	51.000	45.098	915,600
2016-10-13	51.140	51.260	50.840	50.980	45.080	959,200

← NewerPage 42 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.