Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	49.200	50.190	48.960	50.110	43.626	2,068,200
2015-10-28	50.630	50.630	49.270	49.480	43.078	2,217,600
2015-10-27	51.160	51.290	50.250	50.460	43.931	1,907,300
2015-10-26	51.480	51.800	51.340	51.660	44.976	1,070,200
2015-10-23	51.440	51.600	50.930	51.480	44.819	1,019,100
2015-10-22	50.630	51.490	50.630	51.030	44.427	2,145,800
2015-10-21	50.600	50.930	50.110	50.180	43.687	790,000
2015-10-20	50.020	50.290	49.900	50.270	43.766	1,349,700
2015-10-19	49.850	50.140	49.810	49.990	43.522	1,006,100
2015-10-16	49.340	50.830	49.080	49.980	43.513	1,218,500
2015-10-15	50.330	50.840	50.070	50.730	44.166	1,261,900
2015-10-14	49.940	50.320	49.600	50.200	43.705	1,124,600
2015-10-13	50.130	50.620	49.730	49.770	43.330	1,074,400
2015-10-12	50.010	50.610	49.630	50.300	43.792	1,322,100
2015-10-09	49.510	50.110	48.870	49.970	43.505	1,337,900
2015-10-08	49.190	49.480	48.760	49.440	43.043	1,311,600
2015-10-07	49.090	49.530	48.870	49.270	42.895	1,978,400
2015-10-06	48.640	48.930	48.230	48.880	42.556	1,261,700
2015-10-05	48.210	49.300	48.000	48.750	42.442	1,698,100
2015-10-02	47.200	47.940	46.860	47.940	41.737	1,474,400
2015-10-01	47.200	47.850	46.900	47.760	41.581	2,351,100
2015-09-30	47.070	47.170	46.620	47.050	40.962	1,493,100
2015-09-29	46.050	46.610	45.660	46.530	40.510	1,072,000
2015-09-28	46.660	47.310	46.030	46.080	40.118	1,978,600
2015-09-25	46.240	47.230	46.150	46.820	40.762	1,847,900
2015-09-24	45.410	46.280	45.360	46.000	40.048	1,820,900
2015-09-23	46.070	46.370	45.790	46.020	40.066	1,282,000
2015-09-22	47.000	47.340	46.030	46.230	40.249	1,641,600
2015-09-21	46.820	47.510	46.680	47.330	41.206	1,378,900
2015-09-18	48.040	48.040	46.580	46.710	40.666	3,727,300
2015-09-17	48.890	49.230	48.440	48.690	42.390	1,125,300
2015-09-16	49.170	49.220	48.660	48.870	42.547	1,403,700
2015-09-15	48.840	49.490	48.570	49.300	42.921	1,260,900
2015-09-14	48.940	49.200	48.440	48.740	42.434	1,371,400
2015-09-11	48.220	49.040	48.070	49.030	42.686	1,858,000
2015-09-10	48.010	48.690	48.010	48.390	42.129	1,219,300
2015-09-09	49.160	49.320	48.250	48.340	42.085	1,422,400
2015-09-08	48.580	48.880	47.710	48.860	42.538	2,318,400
2015-09-04	48.580	48.610	47.440	47.860	41.668	2,802,700
2015-09-03	50.000	50.070	49.000	49.090	42.738	2,227,800
2015-09-02	48.750	49.880	48.470	49.880	43.426	2,707,200
2015-09-01	47.920	48.580	47.810	48.020	41.807	2,287,100
2015-08-31	49.210	49.590	48.960	48.970	42.634	1,380,100
2015-08-28	49.510	49.730	49.080	49.660	43.235	1,662,800
2015-08-27	49.260	49.990	49.030	49.920	43.461	2,199,300
2015-08-26	48.520	49.050	47.760	48.940	42.608	2,434,700
2015-08-25	48.160	48.410	47.200	47.490	41.345	3,778,700
2015-08-24	46.030	47.660	45.040	46.740	40.693	3,144,700
2015-08-21	49.090	49.480	48.200	48.200	41.964	2,469,700
2015-08-20	49.760	50.080	49.360	49.500	43.095	2,613,200
2015-08-19	49.250	50.000	48.760	49.790	43.348	2,553,200
2015-08-18	49.260	49.880	49.200	49.660	43.235	1,532,300
2015-08-17	48.890	49.270	48.490	49.250	42.878	820,000
2015-08-14	48.840	49.400	48.600	49.280	42.904	1,000,700
2015-08-13	48.400	49.000	48.140	48.720	42.416	1,275,400
2015-08-12	48.180	48.590	47.860	48.500	42.225	1,407,300
2015-08-11	48.130	48.770	48.020	48.710	42.408	2,004,800
2015-08-10	48.490	48.980	48.350	48.720	42.416	1,178,300
2015-08-07	47.930	48.150	47.540	48.050	41.833	1,361,000
2015-08-06	48.810	48.860	47.680	47.950	41.746	1,624,000

← NewerPage 47 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.