Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	43.730	44.000	43.570	43.870	37.634	975,100
2014-11-14	43.910	44.190	43.710	43.920	37.677	739,400
2014-11-13	44.060	44.130	43.490	43.900	37.660	890,100
2014-11-12	44.130	44.350	43.880	43.910	37.669	865,300
2014-11-11	44.360	44.460	43.900	44.260	37.969	804,100
2014-11-10	44.140	44.310	43.730	44.300	38.003	805,300
2014-11-07	44.020	44.320	43.750	44.250	37.960	1,258,300
2014-11-06	43.610	44.180	43.460	44.020	37.763	1,127,700
2014-11-05	43.670	44.040	43.160	43.470	37.291	2,798,500
2014-11-04	43.000	44.920	43.000	44.390	38.080	2,459,500
2014-11-03	42.690	42.860	42.100	42.700	36.631	1,323,400
2014-10-31	42.580	42.670	42.040	42.660	36.596	1,297,000
2014-10-30	41.610	42.140	41.310	41.740	35.807	1,291,900
2014-10-29	42.280	42.730	41.470	41.970	36.004	931,000
2014-10-28	41.500	42.130	41.490	42.130	36.142	884,000
2014-10-27	40.780	41.360	40.570	41.290	35.421	1,183,000
2014-10-24	41.180	41.220	40.670	40.920	35.104	1,269,400
2014-10-23	40.790	41.270	40.750	40.930	35.112	993,000
2014-10-22	40.880	41.010	40.400	40.420	34.675	1,875,400
2014-10-21	39.990	40.850	39.850	40.840	35.035	1,054,000
2014-10-20	39.570	39.880	39.410	39.860	34.194	948,500
2014-10-17	39.550	39.740	39.240	39.600	33.971	1,493,900
2014-10-16	39.000	39.690	38.920	39.210	33.637	1,632,700
2014-10-15	39.000	39.770	38.620	39.550	33.928	2,024,000
2014-10-14	38.540	39.630	38.480	39.220	33.645	2,005,500
2014-10-13	38.320	39.020	38.140	38.210	32.779	2,941,600
2014-10-10	38.490	38.940	38.170	38.350	32.899	1,266,300
2014-10-09	39.360	39.590	38.510	38.570	33.088	1,504,500
2014-10-08	39.370	39.490	38.800	39.460	33.851	2,325,000
2014-10-07	40.140	40.220	39.360	39.380	33.783	1,677,400
2014-10-06	40.570	40.790	40.010	40.380	34.640	1,056,800
2014-10-03	40.360	40.520	40.140	40.390	34.649	1,376,800
2014-10-02	39.850	40.240	39.570	40.190	34.477	1,308,700
2014-10-01	40.500	40.580	39.710	39.740	34.091	1,182,800
2014-09-30	40.900	41.110	40.560	40.580	34.812	833,600
2014-09-29	40.700	40.920	40.500	40.900	35.086	1,113,100
2014-09-26	41.090	41.090	40.610	40.980	35.155	930,500
2014-09-25	41.300	41.300	40.590	40.700	34.915	1,044,200
2014-09-24	41.060	41.450	40.860	41.450	35.558	980,800
2014-09-23	41.220	41.220	40.930	41.140	35.292	1,344,000
2014-09-22	42.450	42.450	41.290	41.390	35.507	1,244,200
2014-09-19	42.610	43.180	41.670	42.350	36.330	4,785,100
2014-09-18	42.270	42.450	42.060	42.350	36.330	1,029,400
2014-09-17	42.310	42.610	41.980	42.260	36.253	1,159,300
2014-09-16	41.960	42.160	41.650	42.130	36.142	1,055,500
2014-09-15	42.580	42.580	41.920	41.980	36.013	1,131,700
2014-09-12	42.400	42.550	42.140	42.410	36.382	1,241,100
2014-09-11	41.880	42.590	41.820	42.500	36.459	1,139,000
2014-09-10	41.610	42.060	41.510	41.990	36.022	973,200
2014-09-09	41.960	42.090	41.830	41.960	35.996	890,700
2014-09-08	42.480	42.540	41.900	42.040	36.064	1,359,500
2014-09-05	42.090	42.630	41.870	42.600	36.545	1,308,200
2014-09-04	41.950	42.570	41.730	42.160	36.167	1,355,900
2014-09-03	41.740	42.000	41.570	41.840	35.893	1,306,000
2014-09-02	41.340	41.810	41.340	41.660	35.738	781,600
2014-08-29	41.390	41.410	41.090	41.300	35.430	770,300
2014-08-28	41.460	41.580	41.120	41.190	35.335	706,500
2014-08-27	41.640	41.750	41.170	41.540	35.636	702,800
2014-08-26	41.760	42.000	41.590	41.640	35.721	1,073,100
2014-08-25	41.500	41.940	41.460	41.780	35.841	1,309,100

← NewerPage 51 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.