Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	44.110	44.580	43.780	44.060	38.642	1,459,700
2016-01-26	43.180	44.380	43.180	44.190	38.756	1,436,600
2016-01-25	43.320	43.530	42.990	43.100	37.800	1,586,200
2016-01-22	43.890	44.360	43.150	43.650	38.283	1,796,200
2016-01-21	43.330	43.780	42.960	43.400	38.063	2,470,200
2016-01-20	42.340	43.540	42.330	43.280	37.958	3,069,500
2016-01-19	42.750	43.360	42.450	42.950	37.669	2,223,200
2016-01-15	40.950	42.250	40.410	42.200	37.011	4,082,000
2016-01-14	42.820	43.620	42.300	43.200	37.888	2,566,800
2016-01-13	43.420	43.710	42.300	42.620	37.379	1,280,300
2016-01-12	43.300	43.560	42.790	43.500	38.151	1,529,000
2016-01-11	43.000	43.400	42.410	42.990	37.704	2,543,100
2016-01-08	42.660	43.300	42.560	42.780	37.520	2,526,300
2016-01-07	41.460	42.950	40.500	42.660	37.414	4,722,900
2016-01-06	44.000	44.330	43.560	43.640	38.274	1,296,400
2016-01-05	44.060	44.660	43.740	44.550	39.072	2,323,400
2016-01-04	44.350	44.470	43.490	44.260	38.818	2,096,800
2015-12-31	45.530	45.600	45.100	45.100	39.554	683,300
2015-12-30	45.630	46.050	45.500	45.580	39.975	849,200
2015-12-29	46.120	46.120	45.440	45.670	40.054	1,114,800
2015-12-28	45.700	45.830	45.290	45.820	40.186	662,700
2015-12-24	45.800	46.140	45.500	45.920	40.273	356,000
2015-12-23	46.160	46.250	45.560	45.830	40.195	1,272,900
2015-12-22	45.600	46.150	45.130	46.000	40.344	1,210,600
2015-12-21	45.560	45.560	44.840	45.240	39.677	1,641,600
2015-12-18	45.930	46.080	44.730	45.210	39.651	9,505,000
2015-12-17	47.280	47.290	46.310	46.310	40.616	1,370,300
2015-12-16	46.980	47.380	46.440	47.140	41.343	1,454,400
2015-12-15	46.930	47.270	46.350	46.570	40.844	1,712,100
2015-12-14	46.750	46.850	46.130	46.750	41.001	1,919,600
2015-12-11	46.260	46.910	46.010	46.600	40.870	2,709,200
2015-12-10	46.460	47.420	45.980	46.890	41.124	2,256,400
2015-12-09	46.450	47.200	46.130	46.290	40.598	2,601,600
2015-12-08	46.630	47.320	46.200	46.680	40.940	2,739,700
2015-12-07	47.640	47.870	46.760	47.170	41.370	1,816,800
2015-12-04	46.770	47.980	46.590	47.830	41.949	2,184,400
2015-12-03	47.190	47.910	46.440	46.580	40.852	2,137,200
2015-12-02	48.700	48.800	47.120	47.240	41.431	1,977,000
2015-12-01	48.670	49.180	48.150	48.910	42.896	1,674,400
2015-11-30	49.370	49.580	48.500	48.540	42.571	1,634,600
2015-11-27	49.000	49.790	48.930	49.490	43.404	786,700
2015-11-25	49.270	49.380	48.960	49.170	42.808	762,600
2015-11-24	48.860	49.390	48.860	49.230	42.860	1,293,200
2015-11-23	49.330	49.440	48.830	49.080	42.730	1,107,000
2015-11-20	49.530	49.740	48.980	49.170	42.808	1,590,300
2015-11-19	49.380	49.950	49.000	49.250	42.878	1,282,100
2015-11-18	48.970	49.540	48.870	49.490	43.087	1,040,300
2015-11-17	48.640	49.320	48.350	49.030	42.686	1,710,000
2015-11-16	48.010	48.480	47.590	48.440	42.173	934,200
2015-11-13	48.580	49.010	47.860	48.060	41.842	1,262,600
2015-11-12	49.540	49.600	48.550	48.640	42.347	849,100
2015-11-11	49.770	50.290	49.500	49.630	43.209	1,130,900
2015-11-10	49.160	50.200	49.120	49.590	43.174	1,354,800
2015-11-09	49.320	49.340	48.480	48.950	42.617	1,689,400
2015-11-06	49.030	49.540	48.670	49.490	43.087	1,015,700
2015-11-05	49.330	49.650	48.770	49.150	42.791	1,130,600
2015-11-04	49.530	49.650	48.930	49.080	42.730	2,061,500
2015-11-03	49.360	50.560	49.050	49.750	43.313	2,497,300
2015-11-02	50.060	50.860	49.950	50.800	44.227	2,915,000
2015-10-30	50.240	50.400	49.280	49.790	43.348	2,450,000

← NewerPage 46 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.