Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	111.00	112.78	111.00	112.74	110.81	754,300
2025-02-12	111.42	112.30	110.94	111.04	109.14	1,095,800
2025-02-11	111.74	112.71	111.36	112.39	110.47	705,200
2025-02-10	111.05	112.80	110.35	112.50	110.58	819,200
2025-02-07	110.50	111.43	110.26	110.39	108.50	1,061,000
2025-02-06	112.12	112.55	110.57	110.72	108.83	891,300
2025-02-05	112.54	112.96	111.01	111.81	109.90	894,000
2025-02-04	111.36	112.96	109.88	112.45	110.53	871,200
2025-02-03	112.17	112.25	109.85	110.78	108.89	1,260,900
2025-01-31	113.77	115.13	112.82	113.58	111.64	1,209,500
2025-01-30	112.66	114.56	111.54	113.74	111.79	743,400
2025-01-29	113.90	115.95	113.64	114.30	112.35	887,200
2025-01-28	115.33	115.33	113.87	114.19	112.24	768,300
2025-01-27	113.61	115.82	113.61	115.32	113.35	870,800
2025-01-24	114.07	114.46	112.71	112.99	111.06	728,200
2025-01-23	113.09	114.68	112.36	114.30	112.35	682,700
2025-01-22	112.38	113.07	111.79	112.32	110.40	626,800
2025-01-21	110.50	112.85	110.30	112.74	110.81	1,344,900
2025-01-17	111.31	111.35	110.20	110.35	108.46	1,701,700
2025-01-16	111.47	111.82	110.33	111.21	109.31	1,107,300
2025-01-15	112.33	113.76	111.11	111.45	109.54	924,800
2025-01-14	111.00	112.26	110.81	111.24	109.34	943,600
2025-01-13	109.55	111.47	109.01	110.58	108.69	1,219,400
2025-01-10	112.00	112.79	108.36	109.09	107.22	2,136,500
2025-01-08	111.72	112.94	110.29	112.89	110.96	986,500
2025-01-07	112.11	112.98	110.75	111.40	109.49	944,200
2025-01-06	111.57	113.89	110.68	111.11	109.21	1,078,300
2025-01-03	110.20	111.62	109.63	111.28	109.38	670,800
2025-01-02	110.93	111.65	109.58	110.02	108.14	902,500
2024-12-31	111.30	112.08	110.48	110.77	108.88	705,300
2024-12-30	111.02	111.35	109.43	110.80	108.91	860,800
2024-12-27	110.60	112.07	110.60	111.42	109.51	774,500
2024-12-26	110.65	111.99	110.51	111.27	109.37	693,300
2024-12-24	110.51	111.23	110.03	111.19	109.29	289,000
2024-12-23	111.00	111.36	109.95	110.50	108.61	912,900
2024-12-20	112.20	113.36	111.05	111.48	109.57	2,367,000
2024-12-19	114.27	114.95	112.49	112.74	110.81	1,272,200
2024-12-18	115.84	116.60	114.32	114.33	112.37	1,033,900
2024-12-17	116.83	117.90	115.85	115.92	113.94	1,240,100
2024-12-16	118.25	118.82	117.76	117.78	115.77	938,100
2024-12-13	119.43	119.87	118.20	118.51	116.48	858,500
2024-12-12	120.30	120.60	118.83	119.75	117.70	1,119,900
2024-12-11	122.81	122.90	120.34	120.40	118.34	1,023,400
2024-12-10	120.80	121.86	119.65	121.10	119.03	820,900
2024-12-09	119.70	121.19	119.19	120.64	118.58	871,600
2024-12-06	121.31	121.46	119.12	119.28	117.24	974,500
2024-12-05	121.64	121.69	120.15	120.45	118.39	1,027,400
2024-12-04	119.94	121.34	119.40	121.20	119.13	1,014,600
2024-12-03	122.00	122.51	120.81	121.08	119.01	848,300
2024-12-02	120.70	121.78	119.76	121.47	119.39	653,800
2024-11-29	121.45	122.00	120.81	121.64	118.84	427,500
2024-11-27	122.26	122.63	121.07	121.25	118.46	660,100
2024-11-26	122.68	122.68	120.95	121.65	118.85	899,200
2024-11-25	122.19	122.71	121.35	122.39	119.58	1,879,200
2024-11-22	121.21	121.88	120.69	121.32	118.53	901,900
2024-11-21	119.00	121.02	118.96	120.70	117.92	1,567,400
2024-11-20	118.38	119.16	117.80	118.93	116.19	851,600
2024-11-19	119.11	119.38	117.78	118.03	115.32	1,438,500
2024-11-18	119.81	121.37	119.69	120.33	117.56	1,004,500
2024-11-15	120.77	121.22	120.00	120.16	117.40	1,096,900

← NewerPage 8 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.