Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	47.800	47.800	47.230	47.720	41.227	1,252,400
2015-05-11	48.010	48.460	47.840	47.940	41.417	948,900
2015-05-08	48.460	49.010	48.020	48.070	41.530	1,205,400
2015-05-07	48.110	49.080	47.880	48.090	41.547	1,912,100
2015-05-06	48.270	49.110	47.900	48.110	41.564	2,900,300
2015-05-05	46.880	47.250	46.510	46.710	40.355	1,709,700
2015-05-04	46.420	47.010	46.330	47.000	40.605	924,700
2015-05-01	45.950	46.530	45.920	46.450	40.130	847,400
2015-04-30	46.050	46.120	45.510	45.830	39.595	1,393,300
2015-04-29	46.430	46.640	45.940	46.170	39.888	1,057,200
2015-04-28	46.240	46.660	46.010	46.640	40.294	811,300
2015-04-27	46.570	46.700	46.110	46.380	40.070	636,200
2015-04-24	46.620	46.640	46.210	46.460	40.139	766,800
2015-04-23	46.380	46.960	46.190	46.670	40.320	679,100
2015-04-22	47.000	47.000	46.310	46.620	40.277	825,100
2015-04-21	46.860	47.120	46.300	46.920	40.536	1,145,400
2015-04-20	45.880	46.840	45.770	46.570	40.234	1,403,800
2015-04-17	46.090	46.230	45.270	45.600	39.396	1,463,000
2015-04-16	46.620	46.850	46.330	46.400	40.087	786,900
2015-04-15	46.750	47.000	46.260	46.690	40.338	971,900
2015-04-14	46.560	46.850	46.110	46.810	40.441	897,300
2015-04-13	46.850	47.320	46.600	46.710	40.355	1,194,500
2015-04-10	46.630	46.950	46.530	46.870	40.493	653,900
2015-04-09	46.480	46.980	46.360	46.640	40.294	612,200
2015-04-08	46.530	46.750	46.240	46.640	40.294	1,008,900
2015-04-07	47.050	47.240	46.450	46.570	40.234	1,466,800
2015-04-06	46.640	47.150	46.250	46.910	40.528	1,213,200
2015-04-02	47.870	48.220	47.030	47.040	40.640	1,372,000
2015-04-01	48.000	48.130	47.430	47.860	41.348	882,800
2015-03-31	48.150	48.390	47.940	48.180	41.625	653,500
2015-03-30	48.200	48.620	48.000	48.440	41.849	881,700
2015-03-27	47.960	48.220	47.830	47.970	41.443	706,500
2015-03-26	48.020	48.230	47.730	48.060	41.521	872,000
2015-03-25	49.280	49.390	48.160	48.170	41.616	1,067,200
2015-03-24	49.060	49.480	49.060	49.320	42.610	794,400
2015-03-23	49.370	49.510	49.100	49.160	42.471	993,800
2015-03-20	49.120	49.480	48.860	49.270	42.566	1,644,900
2015-03-19	49.070	49.250	48.850	48.870	42.221	937,000
2015-03-18	48.520	49.290	48.380	49.200	42.506	1,255,000
2015-03-17	48.740	49.030	48.510	48.710	42.083	848,900
2015-03-16	48.370	49.240	48.190	49.020	42.350	1,176,000
2015-03-13	47.970	48.570	47.860	48.040	41.504	965,300
2015-03-12	47.750	48.380	47.630	48.260	41.694	1,076,800
2015-03-11	47.220	48.010	47.070	47.580	41.106	1,801,800
2015-03-10	47.380	47.570	47.200	47.210	40.787	1,152,900
2015-03-09	47.730	48.030	47.570	47.830	41.322	1,139,200
2015-03-06	47.520	47.830	47.170	47.660	41.176	1,291,600
2015-03-05	48.100	48.100	47.660	47.970	41.443	659,400
2015-03-04	47.560	48.090	47.510	47.990	41.461	947,800
2015-03-03	47.910	48.130	47.720	48.080	41.538	1,778,900
2015-03-02	48.130	48.670	47.940	48.250	41.685	1,291,400
2015-02-27	48.880	48.950	48.220	48.300	41.728	1,299,100
2015-02-26	48.000	49.020	47.790	48.790	42.152	1,636,000
2015-02-25	47.510	48.490	47.500	48.160	41.607	1,889,600
2015-02-24	45.600	48.160	45.470	47.880	41.366	2,764,000
2015-02-23	45.500	45.650	45.170	45.470	39.283	1,772,900
2015-02-20	45.570	45.640	45.250	45.510	39.318	988,200
2015-02-19	45.570	46.170	45.460	45.610	39.404	781,400
2015-02-18	45.780	45.790	45.330	45.600	39.396	657,600
2015-02-17	45.640	46.070	45.250	45.860	39.620	1,028,300

← NewerPage 49 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.