Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	51.140	51.260	50.840	50.980	45.080	959,200
2016-10-12	51.070	51.450	50.950	51.340	45.398	1,006,600
2016-10-11	51.450	51.530	51.040	51.140	45.221	848,200
2016-10-10	51.740	51.890	51.480	51.490	45.531	497,800
2016-10-07	51.860	51.860	51.190	51.530	45.566	542,200
2016-10-06	51.670	51.860	51.450	51.740	45.752	536,800
2016-10-05	51.950	52.170	51.670	51.900	45.893	1,357,500
2016-10-04	51.600	52.340	50.550	51.770	45.779	1,629,100
2016-10-03	51.380	51.630	51.230	51.430	45.478	706,600
2016-09-30	51.650	51.710	51.460	51.520	45.557	868,400
2016-09-29	51.420	51.730	51.320	51.340	45.398	979,400
2016-09-28	51.420	51.470	51.110	51.450	45.496	782,900
2016-09-27	50.800	51.420	50.480	51.410	45.460	925,300
2016-09-26	50.750	50.910	50.640	50.790	44.912	955,100
2016-09-23	50.870	50.970	50.590	50.870	44.983	575,700
2016-09-22	51.000	51.170	50.820	50.900	45.009	913,500
2016-09-21	50.480	50.810	50.160	50.750	44.877	783,800
2016-09-20	50.370	50.750	49.990	50.190	44.381	1,059,900
2016-09-19	50.500	50.550	49.940	50.050	44.258	843,700
2016-09-16	49.900	50.530	49.870	50.310	44.487	1,523,400
2016-09-15	50.160	50.490	50.080	50.420	44.585	671,300
2016-09-14	50.440	50.690	50.000	50.130	44.328	750,700
2016-09-13	50.760	51.140	50.390	50.490	44.647	1,021,500
2016-09-12	50.400	51.410	50.270	51.240	45.310	1,133,500
2016-09-09	51.140	51.780	50.570	50.570	44.717	1,030,400
2016-09-08	51.540	51.860	51.310	51.470	45.513	986,100
2016-09-07	51.500	51.900	51.420	51.590	45.619	942,900
2016-09-06	51.360	51.740	50.980	51.740	45.752	1,107,500
2016-09-02	51.300	51.640	51.050	51.320	45.381	775,400
2016-09-01	50.940	51.230	50.510	51.170	45.248	1,144,400
2016-08-31	51.120	51.150	50.430	50.650	44.788	1,227,100
2016-08-30	51.130	51.290	50.990	51.240	45.310	746,200
2016-08-29	51.170	51.170	50.500	51.070	45.160	571,800
2016-08-26	51.080	51.400	50.940	51.070	45.160	1,029,800
2016-08-25	51.420	51.420	51.100	51.220	45.292	589,000
2016-08-24	51.240	51.500	51.100	51.420	45.469	594,700
2016-08-23	51.260	51.360	51.090	51.200	45.274	638,500
2016-08-22	50.890	51.200	50.890	51.110	45.195	718,600
2016-08-19	50.730	51.190	50.470	51.180	45.257	915,300
2016-08-18	50.930	51.050	50.580	50.770	44.894	1,052,200
2016-08-17	51.010	51.250	50.850	51.010	45.106	692,900
2016-08-16	50.920	51.200	50.830	51.090	45.177	607,300
2016-08-15	51.370	51.500	51.120	51.140	45.221	516,100
2016-08-12	51.300	51.360	50.560	51.280	45.345	833,800
2016-08-11	51.220	51.370	49.700	51.300	45.363	572,500
2016-08-10	50.950	51.290	50.410	51.210	45.283	905,900
2016-08-09	51.080	51.180	50.740	51.060	45.151	983,600
2016-08-08	51.310	51.440	50.860	51.020	45.115	925,400
2016-08-05	50.800	51.200	50.450	51.160	45.239	1,240,300
2016-08-04	50.530	50.890	50.100	50.430	44.594	1,813,800
2016-08-03	50.770	51.860	50.350	51.020	45.115	2,422,100
2016-08-02	50.000	52.580	50.000	51.290	45.354	3,167,800
2016-08-01	49.490	49.810	49.290	49.590	43.851	1,479,100
2016-07-29	49.720	49.950	48.890	49.430	43.709	2,355,300
2016-07-28	49.960	50.270	49.420	50.150	44.346	753,900
2016-07-27	50.400	50.540	49.830	49.950	44.169	1,265,700
2016-07-26	50.110	50.460	50.040	50.460	44.620	762,400
2016-07-25	50.220	50.220	49.860	49.960	44.178	607,800
2016-07-22	49.720	50.190	49.540	50.160	44.355	771,000
2016-07-21	49.700	49.810	49.440	49.530	43.798	666,500

← NewerPage 43 of 79 · 4,733 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.