Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	48.810	48.860	47.680	47.950	41.746	1,624,000
2015-08-05	47.970	49.190	47.860	48.540	42.260	2,973,200
2015-08-04	44.580	48.410	44.580	47.680	41.511	4,649,000
2015-08-03	46.770	47.380	46.420	47.080	40.989	2,545,400
2015-07-31	46.810	47.240	46.570	46.870	40.806	1,779,100
2015-07-30	46.390	46.780	46.300	46.680	40.640	1,108,700
2015-07-29	45.370	46.860	45.270	46.670	40.632	3,056,000
2015-07-28	44.770	45.550	44.640	45.310	39.448	2,244,500
2015-07-27	44.110	44.440	43.920	44.410	38.664	998,300
2015-07-24	44.790	44.960	44.120	44.260	38.533	914,800
2015-07-23	45.340	45.450	44.400	44.520	38.760	853,600
2015-07-22	45.670	45.990	45.240	45.270	39.413	915,200
2015-07-21	44.990	45.890	44.990	45.750	39.831	1,606,500
2015-07-20	44.840	45.060	44.640	44.980	39.160	849,400
2015-07-17	45.120	45.170	44.750	44.820	39.021	860,100
2015-07-16	45.190	45.470	44.850	45.070	39.239	1,024,100
2015-07-15	45.740	45.880	45.100	45.130	39.291	960,800
2015-07-14	45.860	45.940	45.520	45.680	39.770	1,325,500
2015-07-13	45.390	45.970	45.230	45.910	39.970	1,226,400
2015-07-10	45.060	45.320	45.030	45.170	39.326	730,400
2015-07-09	44.990	45.160	44.670	44.720	38.934	1,242,800
2015-07-08	45.040	45.270	44.210	44.440	38.690	2,341,200
2015-07-07	45.560	45.720	44.780	45.340	39.474	1,483,800
2015-07-06	45.710	46.010	45.240	45.350	39.482	1,251,100
2015-07-02	46.290	46.550	45.860	46.170	40.196	1,024,500
2015-07-01	46.560	46.560	46.140	46.300	40.309	1,087,700
2015-06-30	46.200	46.500	45.870	46.110	40.144	905,900
2015-06-29	46.770	46.880	45.870	45.890	39.952	827,100
2015-06-26	47.040	47.190	46.780	46.970	40.893	865,300
2015-06-25	47.050	47.270	46.760	46.860	40.797	740,800
2015-06-24	47.990	48.120	46.860	47.040	40.954	1,157,700
2015-06-23	48.470	48.670	47.860	47.920	41.720	963,000
2015-06-22	48.080	48.540	48.080	48.370	42.112	782,800
2015-06-19	48.550	48.550	47.900	48.040	41.824	1,521,300
2015-06-18	47.960	48.590	47.730	48.420	42.155	1,024,900
2015-06-17	47.550	47.830	47.140	47.810	41.624	1,062,000
2015-06-16	47.810	48.000	47.490	47.710	41.537	761,000
2015-06-15	47.770	47.970	47.330	47.960	41.755	923,100
2015-06-12	48.060	48.380	47.890	48.100	41.877	1,284,600
2015-06-11	47.440	48.310	47.440	48.300	42.051	1,446,100
2015-06-10	46.930	47.630	46.750	47.520	41.372	1,992,200
2015-06-09	46.580	47.050	46.570	46.790	40.736	1,001,000
2015-06-08	47.850	47.910	46.780	46.790	40.736	1,534,300
2015-06-05	47.500	48.180	47.500	47.950	41.746	1,559,400
2015-06-04	48.020	48.380	47.490	47.560	41.406	1,625,600
2015-06-03	46.800	48.420	46.550	48.320	42.068	2,305,100
2015-06-02	46.230	46.750	46.020	46.510	40.492	1,395,400
2015-06-01	45.950	46.480	45.840	46.350	40.353	2,290,800
2015-05-29	45.860	46.270	45.720	45.840	39.909	1,813,600
2015-05-28	46.590	46.650	45.920	45.980	40.031	1,381,700
2015-05-27	46.690	47.060	46.220	46.980	40.588	1,728,900
2015-05-26	46.810	46.900	46.430	46.510	40.182	1,345,600
2015-05-22	47.190	47.240	46.680	46.810	40.441	530,700
2015-05-21	47.280	47.350	47.040	47.270	40.839	666,500
2015-05-20	47.400	47.570	47.080	47.270	40.839	1,171,300
2015-05-19	47.910	47.990	47.350	47.460	41.003	1,032,700
2015-05-18	47.560	48.080	47.400	47.950	41.426	943,300
2015-05-15	47.730	47.830	47.480	47.700	41.210	743,600
2015-05-14	47.250	47.590	47.070	47.570	41.098	864,800
2015-05-13	47.700	47.930	46.970	47.040	40.640	1,625,200

← NewerPage 48 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.