Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	119.71	119.71	117.24	118.07	116.85	1,123,800
2025-08-06	117.05	119.26	115.62	118.73	117.50	1,483,900
2025-08-05	115.23	117.98	113.87	116.31	115.11	2,125,900
2025-08-04	114.30	117.02	114.00	116.89	115.68	1,966,600
2025-08-01	116.25	116.27	113.25	114.65	113.46	1,587,500
2025-07-31	111.81	116.92	110.48	116.24	115.04	2,368,900
2025-07-30	114.10	114.25	110.56	111.37	110.22	1,531,800
2025-07-29	115.23	115.61	113.53	114.46	113.28	1,501,300
2025-07-28	115.99	116.61	115.06	115.36	114.17	1,013,800
2025-07-25	117.64	117.69	116.26	116.70	115.49	912,500
2025-07-24	115.31	116.91	115.03	116.84	115.63	1,059,800
2025-07-23	115.22	116.35	114.78	115.43	114.24	803,400
2025-07-22	112.64	114.84	112.64	114.33	113.15	923,800
2025-07-21	111.98	113.42	111.56	112.54	111.38	1,382,600
2025-07-18	114.39	114.39	110.94	111.67	110.52	1,809,900
2025-07-17	113.04	114.55	112.94	113.92	112.74	1,121,400
2025-07-16	113.63	114.02	112.02	112.93	111.76	1,172,700
2025-07-15	115.22	115.59	113.29	113.33	112.16	970,900
2025-07-14	115.44	115.66	114.00	114.98	113.79	1,084,300
2025-07-11	117.63	117.92	115.37	115.76	114.56	1,486,600
2025-07-10	117.86	121.69	117.38	119.25	118.02	1,196,000
2025-07-09	117.50	118.19	116.83	117.27	116.06	1,141,100
2025-07-08	116.27	118.08	116.00	117.32	116.11	657,800
2025-07-07	118.34	118.73	115.88	116.17	114.97	825,500
2025-07-03	119.49	119.84	118.08	118.38	117.16	616,700
2025-07-02	118.39	119.42	117.43	119.07	117.84	923,600
2025-07-01	113.84	119.72	113.65	117.98	116.76	1,210,200
2025-06-30	114.96	115.09	112.90	114.25	113.07	1,208,200
2025-06-27	114.23	115.96	114.23	114.99	113.80	1,967,300
2025-06-26	112.95	113.77	111.93	113.60	112.43	1,057,700
2025-06-25	113.68	113.93	111.90	112.28	111.12	978,200
2025-06-24	115.01	115.01	113.69	114.16	112.98	919,600
2025-06-23	113.84	114.46	112.74	114.39	113.21	909,600
2025-06-20	113.63	114.45	112.94	113.63	112.45	2,809,600
2025-06-18	114.00	114.60	113.00	113.08	111.91	1,003,900
2025-06-17	114.10	115.12	113.23	113.81	112.63	1,092,100
2025-06-16	115.13	115.43	114.13	115.11	113.92	970,900
2025-06-13	113.79	115.48	113.36	114.26	113.08	1,416,200
2025-06-12	114.25	114.65	113.21	114.58	113.40	755,900
2025-06-11	115.22	115.22	113.81	114.45	113.27	1,367,100
2025-06-10	113.64	115.14	112.76	114.93	113.74	884,800
2025-06-09	112.99	113.56	112.17	113.00	111.83	973,700
2025-06-06	112.18	112.77	111.42	112.36	111.20	1,030,000
2025-06-05	111.82	111.83	110.83	111.15	110.00	941,600
2025-06-04	112.03	112.58	111.16	111.57	110.42	738,200
2025-06-03	110.72	112.19	110.08	111.76	110.60	859,900
2025-06-02	111.50	111.58	109.90	111.21	110.06	1,446,100
2025-05-30	113.33	113.74	112.20	112.73	110.80	2,573,300
2025-05-29	112.94	113.46	112.10	113.27	111.33	1,565,500
2025-05-28	114.23	114.46	112.01	112.13	110.21	1,438,300
2025-05-27	113.56	114.90	112.70	114.28	112.33	1,519,500
2025-05-23	111.33	113.22	110.82	112.46	110.54	1,102,900
2025-05-22	113.07	114.28	112.28	113.69	111.75	1,396,700
2025-05-21	115.09	115.55	113.30	113.47	111.53	1,389,000
2025-05-20	118.14	118.43	115.94	116.40	114.41	1,170,500
2025-05-19	117.08	118.33	117.01	118.14	116.12	1,149,400
2025-05-16	115.71	118.44	115.47	118.33	116.31	3,300,500
2025-05-15	114.11	115.08	113.55	115.00	113.03	936,600
2025-05-14	114.80	114.80	113.54	114.27	112.32	1,237,800
2025-05-13	116.86	116.86	114.86	115.31	113.34	1,230,700

← NewerPage 6 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.