Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	113.37	116.77	113.33	116.08	114.09	1,809,300
2025-05-09	110.29	110.62	108.40	109.10	107.23	916,000
2025-05-08	109.32	111.25	108.36	110.24	108.35	1,409,300
2025-05-07	107.18	110.00	106.22	107.99	106.14	3,163,200
2025-05-06	106.96	109.17	106.00	106.18	104.36	2,507,400
2025-05-05	111.58	112.51	110.53	111.77	109.86	1,146,700
2025-05-02	111.16	113.50	110.79	112.59	110.66	987,500
2025-05-01	110.03	111.18	109.04	109.61	107.74	1,108,600
2025-04-30	108.03	110.11	106.91	109.91	108.03	1,324,000
2025-04-29	108.03	108.99	107.62	108.36	106.51	1,125,500
2025-04-28	108.98	110.19	107.73	108.69	106.83	1,143,100
2025-04-25	110.10	110.81	107.57	108.58	106.72	1,327,000
2025-04-24	107.14	111.40	106.99	110.98	109.08	1,617,800
2025-04-23	109.11	110.35	106.36	107.09	105.26	1,505,100
2025-04-22	105.59	107.29	105.01	107.11	105.28	1,134,000
2025-04-21	105.67	105.96	103.76	104.79	103.00	1,229,200
2025-04-17	106.40	107.43	105.79	106.70	104.88	1,288,300
2025-04-16	108.77	110.18	105.07	105.48	103.68	1,480,400
2025-04-15	111.65	112.50	109.85	110.03	108.15	828,200
2025-04-14	111.51	112.59	110.62	112.05	110.13	1,236,900
2025-04-11	108.62	111.70	107.86	110.15	108.27	2,297,300
2025-04-10	109.40	109.90	105.28	108.26	106.41	1,528,700
2025-04-09	101.56	110.35	100.47	109.93	108.05	2,348,400
2025-04-08	107.16	108.36	101.69	102.84	101.08	1,729,600
2025-04-07	106.50	110.26	103.68	105.66	103.85	2,185,000
2025-04-04	108.83	111.93	107.17	108.98	107.12	2,114,600
2025-04-03	115.19	115.99	107.24	110.66	108.77	3,901,800
2025-04-02	121.83	122.27	120.55	121.89	119.81	1,158,600
2025-04-01	120.34	122.40	119.76	122.24	120.15	1,058,400
2025-03-31	119.69	120.96	119.39	120.25	118.19	1,376,700
2025-03-28	119.95	120.37	119.07	119.73	117.68	967,800
2025-03-27	119.39	120.65	118.62	120.28	118.22	942,400
2025-03-26	118.75	120.34	118.75	119.17	117.13	1,855,900
2025-03-25	117.94	118.47	117.34	118.32	116.30	1,169,800
2025-03-24	116.41	117.93	116.19	117.87	115.85	1,331,700
2025-03-21	114.53	116.39	114.15	116.30	114.31	3,662,100
2025-03-20	115.74	116.84	115.13	115.67	113.69	1,310,900
2025-03-19	117.40	117.98	115.78	116.40	114.41	1,113,800
2025-03-18	116.78	119.06	116.36	117.20	115.20	1,169,000
2025-03-17	115.04	117.19	114.88	116.90	114.90	1,316,400
2025-03-14	116.93	117.14	114.00	115.15	113.18	1,836,700
2025-03-13	117.40	118.15	116.42	116.49	114.50	1,538,500
2025-03-12	116.91	118.10	116.00	117.10	115.10	1,843,200
2025-03-11	121.98	122.61	116.94	117.44	115.43	2,505,500
2025-03-10	126.64	129.15	121.47	122.15	120.06	2,901,800
2025-03-07	120.08	128.49	120.08	126.48	124.32	2,609,600
2025-03-06	118.36	121.00	118.20	120.74	118.68	1,386,700
2025-03-05	117.90	119.56	116.85	118.09	116.07	1,462,400
2025-03-04	118.14	119.13	117.30	118.13	116.11	1,713,600
2025-03-03	118.00	119.80	117.52	118.55	116.52	1,426,000
2025-02-28	117.13	118.53	116.51	117.36	115.35	2,669,200
2025-02-27	117.17	118.64	116.71	117.05	115.05	1,338,200
2025-02-26	118.39	119.09	117.29	117.40	115.39	1,543,000
2025-02-25	116.89	119.85	116.89	118.48	116.45	1,813,800
2025-02-24	116.16	117.94	114.81	116.55	114.56	1,924,800
2025-02-21	117.05	117.21	114.15	116.40	114.41	2,811,300
2025-02-20	115.94	117.71	115.55	117.26	115.25	1,171,500
2025-02-19	119.77	119.77	116.06	116.27	114.28	1,371,300
2025-02-18	119.07	120.01	112.20	118.03	116.01	2,271,400
2025-02-14	113.05	113.96	112.33	113.65	111.71	1,635,100

← NewerPage 7 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.