Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	120.77	121.22	120.00	120.16	117.40	1,096,900
2024-11-14	119.80	121.90	119.41	120.96	118.18	1,323,600
2024-11-13	119.15	119.89	118.00	119.50	116.75	1,090,200
2024-11-12	119.97	119.97	118.24	118.75	116.02	1,238,800
2024-11-11	120.40	120.40	118.72	119.54	116.79	936,700
2024-11-08	119.71	121.87	119.32	120.06	117.30	1,230,100
2024-11-07	120.50	121.33	119.71	119.99	117.23	1,385,400
2024-11-06	116.41	120.85	113.17	119.41	116.66	3,120,200
2024-11-05	125.20	125.63	119.00	122.02	119.21	2,008,600
2024-11-04	119.37	120.91	119.37	120.39	117.62	1,667,900
2024-11-01	119.18	119.92	118.71	119.06	116.32	1,247,400
2024-10-31	118.99	120.27	118.65	119.00	116.26	2,316,700
2024-10-30	118.89	120.81	118.89	119.55	116.80	724,500
2024-10-29	119.62	120.82	119.17	119.62	116.87	739,700
2024-10-28	120.33	121.06	119.95	120.08	117.32	771,100
2024-10-25	120.11	120.62	119.42	119.84	117.08	601,600
2024-10-24	121.01	121.01	119.17	119.58	116.83	827,000
2024-10-23	119.22	120.42	119.01	119.50	116.75	1,278,500
2024-10-22	120.29	120.45	118.98	120.20	117.44	901,500
2024-10-21	120.01	121.26	119.15	120.24	117.47	886,400
2024-10-18	121.94	122.00	120.10	120.50	117.73	1,192,500
2024-10-17	121.79	122.17	120.75	121.15	118.36	621,300
2024-10-16	122.78	123.48	121.51	121.77	118.97	992,800
2024-10-15	122.45	123.82	121.16	121.35	118.56	1,177,400
2024-10-14	120.90	122.59	120.65	122.09	119.28	940,500
2024-10-11	121.81	123.78	121.80	123.02	120.19	743,300
2024-10-10	121.00	121.95	120.66	121.37	118.58	1,207,500
2024-10-09	120.22	121.90	119.32	121.26	118.47	1,626,300
2024-10-08	120.73	122.80	120.31	121.41	118.62	1,201,500
2024-10-07	119.99	120.67	118.93	119.87	117.11	957,200
2024-10-04	123.34	123.99	119.28	120.44	117.67	1,123,300
2024-10-03	126.02	126.02	122.39	122.57	119.75	1,014,100
2024-10-02	127.33	128.75	125.28	125.69	122.80	1,055,700
2024-10-01	130.67	131.18	126.00	128.26	125.31	1,501,500
2024-09-30	128.84	131.59	128.84	131.40	128.38	1,046,700
2024-09-27	128.56	129.74	128.07	128.93	125.96	842,800
2024-09-26	128.12	129.28	127.19	127.72	124.78	895,400
2024-09-25	128.02	128.02	125.65	127.06	124.14	869,600
2024-09-24	126.00	128.47	125.90	128.10	125.15	882,000
2024-09-23	123.98	125.78	123.70	125.51	122.62	883,400
2024-09-20	125.51	125.90	122.49	123.18	120.35	1,864,200
2024-09-19	125.00	126.19	124.04	125.65	122.76	861,200
2024-09-18	123.93	125.10	123.04	123.39	120.55	750,300
2024-09-17	121.65	123.76	121.65	123.70	120.85	826,700
2024-09-16	121.50	122.10	120.35	121.08	118.30	708,300
2024-09-13	121.51	121.51	119.31	120.78	118.00	1,217,700
2024-09-12	122.75	122.84	120.45	121.06	118.28	1,017,700
2024-09-11	121.65	123.00	119.45	122.87	120.04	712,400
2024-09-10	122.54	122.54	121.05	121.76	118.96	930,400
2024-09-09	121.35	123.65	121.35	122.53	119.71	785,500
2024-09-06	122.62	123.61	120.61	121.00	118.22	630,800
2024-09-05	125.22	125.38	121.17	122.53	119.71	895,700
2024-09-04	123.87	125.75	123.02	125.20	122.32	837,000
2024-09-03	122.24	123.89	121.42	123.36	120.52	887,300
2024-08-30	122.50	123.45	121.79	123.41	120.57	1,112,300
2024-08-29	123.48	123.58	121.91	122.17	119.36	745,500
2024-08-28	122.24	122.81	121.68	122.60	119.78	516,300
2024-08-27	122.65	122.87	121.62	122.30	119.49	687,300
2024-08-26	123.52	123.52	121.99	122.74	119.92	637,500
2024-08-23	123.33	124.23	122.77	123.05	120.22	434,700

← NewerPage 9 of 79 · 4,729 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.