Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	50.030	50.060	49.790	50.000	44.213	1,149,800
2016-07-18	50.000	50.130	49.620	50.080	44.284	925,900
2016-07-15	50.210	50.260	49.870	50.000	44.213	1,026,300
2016-07-14	50.390	50.580	50.150	50.170	44.364	639,500
2016-07-13	50.060	50.320	49.820	50.160	44.355	730,700
2016-07-12	50.040	50.280	49.820	49.990	44.205	1,428,200
2016-07-11	49.770	50.020	49.370	49.810	44.045	819,500
2016-07-08	49.680	50.130	49.290	49.920	44.143	910,000
2016-07-07	49.040	49.290	48.940	49.260	43.559	854,500
2016-07-06	49.050	49.280	48.410	48.970	43.303	1,047,000
2016-07-05	49.650	49.690	48.860	49.290	43.586	1,157,500
2016-07-01	49.050	49.730	48.700	49.690	43.939	1,087,400
2016-06-30	48.370	49.050	48.160	49.040	43.364	1,415,700
2016-06-29	47.900	48.440	47.850	48.150	42.577	1,199,200
2016-06-28	47.270	47.680	46.830	47.600	42.091	1,506,200
2016-06-27	47.100	47.510	46.480	47.070	41.622	2,024,800
2016-06-24	47.310	48.260	47.260	47.500	42.003	2,283,100
2016-06-23	49.030	49.230	48.820	49.010	43.338	724,400
2016-06-22	48.640	49.030	48.270	48.530	42.913	665,700
2016-06-21	48.730	48.750	48.280	48.570	42.949	1,763,900
2016-06-20	48.770	49.400	48.610	48.670	43.037	1,393,600
2016-06-17	48.340	48.560	47.970	48.290	42.701	1,592,600
2016-06-16	48.150	48.420	47.730	48.320	42.728	606,000
2016-06-15	48.280	48.750	48.230	48.250	42.666	1,211,500
2016-06-14	48.510	48.720	48.020	48.260	42.675	1,005,400
2016-06-13	49.240	49.270	48.690	48.720	43.082	962,200
2016-06-10	49.850	49.850	49.020	49.260	43.559	862,600
2016-06-09	49.800	50.070	49.450	49.980	44.196	1,723,000
2016-06-08	49.520	50.190	49.370	49.830	44.063	1,218,800
2016-06-07	49.390	49.930	49.370	49.560	43.824	1,339,100
2016-06-06	49.520	49.630	48.810	49.480	43.754	1,584,100
2016-06-03	48.180	49.150	48.040	49.070	43.391	1,696,500
2016-06-02	48.480	48.710	48.240	48.460	42.852	900,400
2016-06-01	48.560	48.770	48.340	48.620	42.993	1,433,400
2016-05-31	48.700	49.190	48.310	48.550	42.931	5,620,400
2016-05-27	48.720	48.970	48.660	48.670	43.037	1,104,500
2016-05-26	48.740	49.200	48.710	48.910	42.896	1,103,800
2016-05-25	49.230	49.480	48.730	48.870	42.861	1,785,000
2016-05-24	49.000	49.410	48.650	49.180	43.133	1,465,600
2016-05-23	48.430	48.860	47.910	48.730	42.738	2,167,000
2016-05-20	47.850	48.740	47.760	48.430	42.475	5,588,500
2016-05-19	47.460	47.900	47.100	47.760	41.887	1,066,700
2016-05-18	47.500	47.940	47.260	47.660	41.800	1,368,800
2016-05-17	47.330	48.350	47.310	47.570	41.721	1,383,200
2016-05-16	47.470	47.550	47.040	47.350	41.528	1,476,600
2016-05-13	47.810	47.980	47.030	47.450	41.615	1,246,700
2016-05-12	48.060	48.440	47.680	48.050	42.142	1,307,500
2016-05-11	48.490	48.770	47.800	47.800	41.922	1,171,300
2016-05-10	48.610	48.990	48.440	48.730	42.738	1,037,200
2016-05-09	48.440	48.740	48.130	48.300	42.361	1,232,800
2016-05-06	47.430	48.490	47.230	48.400	42.449	1,444,700
2016-05-05	47.600	47.890	47.390	47.470	41.633	1,551,400
2016-05-04	47.290	47.750	46.740	47.580	41.729	2,155,900
2016-05-03	49.210	49.240	46.900	47.390	41.563	4,125,200
2016-05-02	49.530	50.630	49.500	50.260	44.080	3,216,000
2016-04-29	49.420	49.850	49.190	49.610	43.510	1,945,200
2016-04-28	50.160	50.460	49.560	49.850	43.720	1,649,400
2016-04-27	49.570	50.490	49.320	50.350	44.159	2,002,800
2016-04-26	48.920	49.800	48.690	49.640	43.536	1,461,000
2016-04-25	48.750	49.070	48.520	48.910	42.896	891,000

← NewerPage 44 of 79 · 4,732 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.