Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	48.770	49.170	48.610	48.950	42.931	769,400
2016-04-21	48.820	48.950	48.000	48.710	42.720	872,200
2016-04-20	49.900	49.980	49.360	49.370	43.299	801,900
2016-04-19	49.530	49.900	49.310	49.820	43.694	1,351,700
2016-04-18	49.070	49.420	48.850	49.200	43.150	818,000
2016-04-15	49.200	49.840	49.120	49.240	43.185	1,521,300
2016-04-14	48.500	48.910	48.170	48.700	42.712	1,258,700
2016-04-13	48.090	48.500	47.850	48.460	42.501	1,166,300
2016-04-12	47.990	48.000	47.470	47.880	41.992	915,600
2016-04-11	47.790	48.330	47.620	47.910	42.019	1,240,800
2016-04-08	47.610	48.090	47.330	47.490	41.650	736,400
2016-04-07	47.310	47.630	46.820	47.350	41.528	1,387,600
2016-04-06	47.610	47.920	47.280	47.790	41.914	844,400
2016-04-05	47.570	48.050	47.360	47.780	41.905	1,160,600
2016-04-04	48.300	48.670	47.630	47.790	41.914	1,209,000
2016-04-01	48.480	48.860	47.770	48.850	42.843	1,104,300
2016-03-31	48.860	48.990	48.550	48.810	42.808	918,100
2016-03-30	49.000	49.200	48.680	48.710	42.720	731,200
2016-03-29	48.530	48.960	48.330	48.790	42.791	827,500
2016-03-28	49.550	49.560	48.530	48.730	42.738	799,100
2016-03-24	48.300	48.770	48.040	48.660	42.677	1,352,600
2016-03-23	48.430	48.660	48.040	48.500	42.536	1,052,600
2016-03-22	48.310	48.650	47.920	48.380	42.431	1,198,600
2016-03-21	48.500	48.690	46.420	48.480	42.519	1,552,600
2016-03-18	48.770	48.990	48.280	48.480	42.519	2,846,500
2016-03-17	48.150	49.360	47.770	48.750	42.755	1,600,700
2016-03-16	47.860	48.090	47.310	48.000	42.098	1,621,100
2016-03-15	47.590	48.270	47.330	48.120	42.203	1,040,700
2016-03-14	47.890	48.060	47.270	47.800	41.922	1,963,100
2016-03-11	48.000	48.660	47.860	48.060	42.150	1,878,300
2016-03-10	47.470	47.960	46.950	47.790	41.914	1,517,400
2016-03-09	47.260	47.820	47.070	47.390	41.563	1,928,400
2016-03-08	46.910	47.570	46.540	47.210	41.405	2,081,300
2016-03-07	46.240	47.350	46.060	47.260	41.449	1,453,200
2016-03-04	46.770	47.330	46.560	46.930	41.159	1,114,500
2016-03-03	46.070	46.810	45.640	46.640	40.905	1,276,500
2016-03-02	46.400	46.490	45.760	46.180	40.502	1,916,100
2016-03-01	46.090	46.500	45.740	46.290	40.598	1,541,900
2016-02-29	46.080	46.350	45.760	45.780	40.151	1,354,400
2016-02-26	46.000	46.480	45.810	46.080	40.414	889,700
2016-02-25	45.760	45.980	45.400	45.910	40.265	970,600
2016-02-24	44.700	45.740	44.600	45.470	39.879	1,998,700
2016-02-23	43.940	45.960	43.610	45.190	39.633	3,244,500
2016-02-22	47.000	47.460	46.600	46.750	41.001	2,208,700
2016-02-19	46.660	46.810	46.210	46.690	40.949	1,112,600
2016-02-18	46.850	47.200	46.510	46.730	40.984	947,300
2016-02-17	46.840	47.210	46.600	46.800	41.045	1,174,800
2016-02-16	46.160	46.740	45.490	46.580	40.852	1,126,100
2016-02-12	45.230	45.940	45.050	45.700	40.081	1,877,300
2016-02-11	44.430	45.020	44.130	44.690	39.195	1,599,500
2016-02-10	46.060	46.240	45.030	45.070	39.528	1,256,900
2016-02-09	45.760	46.100	45.340	45.900	40.256	2,283,600
2016-02-08	45.240	46.160	45.080	46.050	40.387	2,084,100
2016-02-05	45.790	45.990	45.470	45.850	40.212	1,758,400
2016-02-04	44.370	45.840	44.370	45.790	40.159	1,325,500
2016-02-03	44.710	44.970	44.140	44.370	38.914	1,732,000
2016-02-02	44.750	45.130	44.180	44.330	38.879	1,764,200
2016-02-01	44.940	45.350	44.600	45.160	39.607	1,678,100
2016-01-29	44.790	45.250	44.100	45.120	39.572	2,583,000
2016-01-28	44.160	44.590	43.840	44.480	39.011	1,514,400

← NewerPage 45 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.