Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	119.35	122.79	118.94	121.90	120.64	1,580,700
2025-10-30	119.10	121.70	118.58	120.19	118.95	1,225,400
2025-10-29	119.48	119.78	117.45	117.57	116.35	873,500
2025-10-28	120.33	121.27	119.21	119.40	118.17	881,700
2025-10-27	118.73	119.77	117.69	119.65	118.41	932,000
2025-10-24	119.27	119.27	117.66	117.81	116.59	604,400
2025-10-23	117.72	118.96	116.84	118.47	117.24	770,200
2025-10-22	120.46	121.39	118.48	118.61	117.38	1,032,100
2025-10-21	120.27	121.92	120.17	121.03	119.78	523,800
2025-10-20	120.12	121.30	120.04	120.44	119.19	633,100
2025-10-17	118.14	120.25	117.97	119.92	118.68	755,100
2025-10-16	118.99	119.49	116.87	118.25	117.03	882,000
2025-10-15	117.68	118.14	116.77	117.35	116.14	1,085,000
2025-10-14	113.89	118.08	113.17	117.39	116.18	1,511,300
2025-10-13	113.42	114.49	113.06	113.97	112.79	920,100
2025-10-10	116.25	117.23	112.95	113.13	111.96	1,707,200
2025-10-09	119.85	120.35	116.08	116.22	115.02	1,456,300
2025-10-08	122.11	122.30	119.44	120.75	119.50	1,385,700
2025-10-07	123.68	124.15	122.08	122.28	121.02	814,800
2025-10-06	123.27	124.05	122.77	123.67	122.39	783,100
2025-10-03	123.07	125.31	123.07	123.52	122.24	753,800
2025-10-02	121.46	123.35	121.45	123.06	121.79	725,200
2025-10-01	122.35	122.72	121.12	121.53	120.27	1,182,800
2025-09-30	122.25	122.72	120.94	122.59	121.32	1,502,800
2025-09-29	122.56	123.14	120.78	122.76	121.49	1,131,200
2025-09-26	121.52	122.85	120.96	121.84	120.58	910,200
2025-09-25	120.63	121.55	120.21	121.23	119.98	818,800
2025-09-24	121.00	122.40	120.52	120.98	119.73	1,151,800
2025-09-23	119.45	121.51	119.45	121.13	119.88	929,700
2025-09-22	120.15	120.40	118.84	119.48	118.24	1,374,500
2025-09-19	122.09	123.07	119.19	120.15	118.91	3,417,700
2025-09-18	125.14	125.98	122.88	124.05	122.77	1,329,800
2025-09-17	124.90	127.16	124.08	124.95	123.66	1,121,500
2025-09-16	124.32	125.57	124.13	124.80	123.51	817,200
2025-09-15	123.87	125.11	123.28	124.18	122.90	816,200
2025-09-12	122.78	124.03	122.46	123.51	122.23	1,058,900
2025-09-11	121.28	123.98	120.80	123.35	122.07	1,056,600
2025-09-10	120.31	122.01	119.77	121.34	120.09	1,398,000
2025-09-09	121.30	121.74	120.50	120.96	119.71	1,010,000
2025-09-08	120.88	121.89	119.77	121.72	120.46	1,750,100
2025-09-05	121.92	123.13	120.48	120.91	119.66	1,061,600
2025-09-04	120.86	121.71	119.38	121.64	120.38	755,600
2025-09-03	120.81	121.45	119.64	120.40	119.15	1,161,300
2025-09-02	119.38	120.88	119.28	120.85	119.60	1,342,500
2025-08-29	121.32	122.12	120.24	120.54	119.29	895,900
2025-08-28	122.39	122.50	120.12	121.28	120.03	811,500
2025-08-27	121.23	122.41	120.99	122.33	121.06	1,231,500
2025-08-26	120.15	122.01	119.89	121.60	120.34	2,373,200
2025-08-25	119.72	120.45	119.01	120.35	119.11	1,028,700
2025-08-22	118.95	121.47	118.54	120.02	118.78	1,045,300
2025-08-21	118.49	119.36	118.15	118.41	117.19	859,800
2025-08-20	121.02	121.82	119.28	119.29	118.06	1,375,600
2025-08-19	120.70	122.25	120.22	121.40	120.14	814,700
2025-08-18	119.38	120.50	119.37	120.01	118.77	645,700
2025-08-15	119.92	120.14	119.11	119.86	118.62	1,171,200
2025-08-14	121.47	121.47	119.83	119.87	118.63	1,186,800
2025-08-13	120.94	122.40	120.49	122.25	120.99	1,202,100
2025-08-12	117.98	120.73	117.43	120.72	119.47	1,180,800
2025-08-11	117.07	117.96	115.35	116.97	115.76	1,314,000
2025-08-08	118.48	118.89	116.97	117.12	115.91	884,900

← NewerPage 5 of 79 · 4,728 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.