Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	41.120	41.550	40.890	41.420	35.533	1,332,100
2014-08-21	41.240	41.440	41.000	41.040	35.207	1,156,000
2014-08-20	41.830	41.850	41.200	41.230	35.370	1,318,600
2014-08-19	41.410	41.570	41.090	41.540	35.636	1,018,400
2014-08-18	40.790	41.340	40.690	41.330	35.455	1,017,200
2014-08-15	41.410	41.410	40.470	40.600	34.829	1,740,800
2014-08-14	40.730	41.230	40.730	41.140	35.292	948,900
2014-08-13	41.010	41.010	40.700	40.750	34.958	1,137,600
2014-08-12	40.810	41.060	40.640	40.880	35.069	1,333,100
2014-08-11	40.910	41.070	40.790	40.940	35.121	1,300,800
2014-08-08	40.330	40.720	40.330	40.670	34.889	2,282,300
2014-08-07	40.260	40.460	40.020	40.320	34.589	2,196,500
2014-08-06	40.640	41.000	39.970	40.190	34.477	4,157,200
2014-08-05	42.420	42.710	40.690	41.400	35.515	4,341,700
2014-08-04	43.570	43.910	43.380	43.820	37.591	1,809,800
2014-08-01	43.250	43.720	43.040	43.480	37.300	1,186,600
2014-07-31	43.850	44.040	43.160	43.180	37.042	1,477,200
2014-07-30	43.910	44.220	43.590	44.030	37.772	1,463,200
2014-07-29	44.700	44.760	43.650	43.670	37.463	1,483,000
2014-07-28	45.340	45.470	44.620	44.860	38.484	949,200
2014-07-25	45.570	45.740	45.390	45.420	38.964	936,000
2014-07-24	45.430	45.780	45.320	45.690	39.196	973,600
2014-07-23	45.110	45.410	44.890	45.330	38.887	800,000
2014-07-22	44.760	45.250	44.760	45.160	38.741	1,032,300
2014-07-21	44.540	44.840	44.360	44.620	38.278	663,100
2014-07-18	44.280	44.870	43.990	44.710	38.355	1,305,100
2014-07-17	44.780	44.820	44.160	44.180	37.900	955,600
2014-07-16	44.570	45.060	44.530	45.060	38.655	1,096,200
2014-07-15	44.400	44.540	44.030	44.400	38.089	1,356,700
2014-07-14	44.490	44.590	44.210	44.400	38.089	907,000
2014-07-11	44.390	44.420	44.040	44.180	37.900	914,100
2014-07-10	44.380	44.680	44.060	44.350	38.046	773,100
2014-07-09	45.100	45.150	44.530	44.880	38.501	796,400
2014-07-08	44.740	45.200	44.640	44.870	38.492	1,404,500
2014-07-07	44.780	44.850	44.270	44.780	38.415	913,200
2014-07-03	44.510	44.930	44.450	44.840	38.466	566,100
2014-07-02	44.350	44.760	44.280	44.540	38.209	704,300
2014-07-01	44.160	44.890	44.000	44.530	38.201	936,800
2014-06-30	44.130	44.270	43.780	44.160	37.883	883,400
2014-06-27	44.020	44.140	43.780	44.110	37.840	1,250,900
2014-06-26	44.010	44.120	43.680	44.090	37.823	750,300
2014-06-25	44.020	44.360	43.890	44.020	37.763	931,300
2014-06-24	44.310	44.680	43.940	43.960	37.712	1,054,900
2014-06-23	44.630	44.630	44.010	44.340	38.038	867,800
2014-06-20	44.590	44.950	44.290	44.490	38.166	3,558,800
2014-06-19	44.420	44.890	44.230	44.640	38.295	1,517,000
2014-06-18	44.380	44.690	44.170	44.570	38.235	1,170,100
2014-06-17	44.480	44.730	44.160	44.340	38.038	1,198,800
2014-06-16	44.690	44.960	44.500	44.590	38.252	948,500
2014-06-13	44.780	45.000	44.340	44.670	38.321	1,643,900
2014-06-12	45.080	45.180	44.510	44.620	38.278	1,237,800
2014-06-11	45.550	45.590	45.090	45.170	38.750	1,565,500
2014-06-10	45.600	45.890	45.540	45.570	39.093	1,195,400
2014-06-09	46.060	46.060	45.780	45.860	39.341	1,526,500
2014-06-06	45.930	46.120	45.780	46.000	39.462	2,429,000
2014-06-05	46.170	46.170	45.150	45.720	39.221	1,698,500
2014-06-04	45.270	45.590	45.270	45.550	39.076	1,076,600
2014-06-03	45.760	45.830	45.310	45.330	38.887	917,400
2014-06-02	45.580	45.900	45.480	45.880	39.359	1,003,100
2014-05-30	45.380	45.690	45.210	45.510	39.041	1,272,900

← NewerPage 52 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.