Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	45.350	45.860	45.250	45.810	39.577	797,600
2015-02-12	45.430	45.430	44.920	45.320	39.154	706,700
2015-02-11	44.920	45.270	44.900	45.080	38.947	926,200
2015-02-10	44.920	45.120	44.490	44.990	38.869	548,100
2015-02-09	44.780	44.990	44.530	44.700	38.618	766,200
2015-02-06	44.740	45.310	44.660	45.040	38.912	1,098,100
2015-02-05	44.400	44.810	44.210	44.810	38.713	930,700
2015-02-04	44.250	44.310	43.560	44.070	38.074	1,050,000
2015-02-03	44.280	44.500	43.900	44.310	38.281	990,500
2015-02-02	43.900	44.220	43.380	44.030	38.039	1,262,500
2015-01-30	44.210	44.790	43.280	43.680	37.737	6,983,400
2015-01-29	44.180	44.660	44.010	44.570	38.506	1,460,300
2015-01-28	44.960	45.470	44.210	44.330	38.299	1,318,300
2015-01-27	44.780	45.100	44.060	44.760	38.670	1,121,200
2015-01-26	44.540	45.500	44.540	45.240	39.085	1,586,000
2015-01-23	44.290	44.590	44.000	44.290	38.264	914,700
2015-01-22	43.680	44.770	43.490	44.760	38.670	1,283,400
2015-01-21	43.350	43.710	43.110	43.470	37.556	805,600
2015-01-20	43.520	43.770	43.020	43.550	37.625	670,800
2015-01-16	43.040	43.400	42.630	43.370	37.469	811,600
2015-01-15	43.540	43.730	42.950	43.180	37.305	809,800
2015-01-14	43.370	43.630	42.850	43.500	37.582	739,200
2015-01-13	43.920	44.470	43.330	43.740	37.789	933,500
2015-01-12	43.550	43.760	42.910	43.610	37.677	1,162,600
2015-01-09	43.670	43.710	43.200	43.460	37.547	794,100
2015-01-08	42.950	43.760	42.840	43.720	37.772	915,700
2015-01-07	42.680	42.700	42.170	42.560	36.769	989,500
2015-01-06	43.020	43.360	42.410	42.550	36.761	1,146,100
2015-01-05	44.330	44.380	42.920	43.040	37.184	1,146,100
2015-01-02	44.990	44.990	43.770	44.420	38.376	1,122,800
2014-12-31	44.910	45.190	44.610	44.610	38.541	904,100
2014-12-30	44.600	44.860	44.230	44.660	38.584	674,700
2014-12-29	44.670	44.840	44.410	44.680	38.601	501,600
2014-12-26	44.840	45.060	44.630	44.720	38.636	366,800
2014-12-24	44.780	45.130	44.690	44.760	38.670	418,100
2014-12-23	44.820	44.930	44.410	44.580	38.515	699,800
2014-12-22	43.800	44.540	43.720	44.520	38.463	1,245,400
2014-12-19	43.640	44.340	43.620	43.730	37.780	4,040,800
2014-12-18	43.650	43.760	43.380	43.710	37.763	1,476,600
2014-12-17	43.670	43.850	41.970	43.280	37.391	3,672,200
2014-12-16	45.380	45.670	44.210	44.260	38.238	1,707,800
2014-12-15	44.810	45.970	44.780	45.480	39.292	2,185,400
2014-12-12	44.260	45.180	44.260	44.670	38.592	1,620,800
2014-12-11	44.280	45.200	44.280	44.650	38.575	1,069,900
2014-12-10	44.570	44.780	44.130	44.170	38.160	1,220,200
2014-12-09	44.780	45.250	44.370	44.670	38.592	1,886,800
2014-12-08	45.470	45.660	45.020	45.250	39.093	1,041,700
2014-12-05	45.460	45.950	45.450	45.560	39.361	1,160,000
2014-12-04	45.530	45.720	45.200	45.510	39.318	1,012,300
2014-12-03	45.500	46.000	45.360	45.720	39.499	1,360,700
2014-12-02	45.340	45.870	45.230	45.350	39.180	965,300
2014-12-01	46.750	46.800	45.410	45.420	39.240	1,831,800
2014-11-28	45.550	47.240	45.550	46.820	40.450	1,796,100
2014-11-26	45.060	45.400	45.000	45.190	39.042	939,700
2014-11-25	44.570	45.790	44.540	45.450	38.990	1,918,600
2014-11-24	44.520	44.680	44.340	44.460	38.140	1,296,800
2014-11-21	44.390	44.660	44.160	44.510	38.183	1,931,300
2014-11-20	43.600	44.150	43.550	43.980	37.729	706,100
2014-11-19	43.860	43.950	43.560	43.730	37.514	863,100
2014-11-18	43.820	44.170	43.740	43.920	37.677	936,800

← NewerPage 50 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.