Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	45.620	45.750	45.100	45.460	38.998	1,470,300
2014-05-28	45.630	46.000	45.330	45.950	39.144	1,778,800
2014-05-27	46.000	46.000	45.370	45.660	38.897	1,474,700
2014-05-23	45.700	45.940	45.500	45.890	39.093	1,054,200
2014-05-22	45.470	45.780	45.370	45.670	38.906	1,272,900
2014-05-21	45.800	46.000	45.190	45.450	38.718	1,648,200
2014-05-20	46.020	46.140	45.470	45.590	38.837	2,673,500
2014-05-19	46.140	46.710	46.030	46.180	39.340	2,543,100
2014-05-16	46.000	46.800	45.900	46.260	39.408	4,500,800
2014-05-15	44.540	45.990	44.310	45.930	39.127	3,193,700
2014-05-14	44.500	44.720	44.280	44.660	38.045	1,554,800
2014-05-13	43.800	44.690	43.690	44.600	37.994	1,739,900
2014-05-12	43.370	44.130	43.350	43.860	37.364	1,428,000
2014-05-09	43.260	43.440	42.880	43.320	36.904	1,468,000
2014-05-08	41.740	44.430	41.530	43.420	36.989	3,389,700
2014-05-07	41.360	41.720	40.980	41.540	35.387	1,283,400
2014-05-06	41.090	41.320	40.860	41.250	35.140	1,572,600
2014-05-05	40.860	41.400	40.610	41.200	35.098	913,200
2014-05-02	41.550	41.620	41.200	41.200	35.098	928,700
2014-05-01	41.300	41.460	40.860	41.330	35.208	1,247,500
2014-04-30	40.450	41.320	40.290	41.240	35.132	1,824,600
2014-04-29	40.710	41.000	40.440	40.630	34.612	1,858,700
2014-04-28	40.130	40.740	40.040	40.590	34.578	2,324,900
2014-04-25	40.540	40.600	39.920	40.050	34.118	642,700
2014-04-24	40.590	40.830	40.330	40.610	34.595	966,200
2014-04-23	40.210	40.640	39.940	40.410	34.425	810,200
2014-04-22	40.660	40.660	40.160	40.230	34.271	1,329,800
2014-04-21	39.890	40.620	39.830	40.580	34.570	1,583,200
2014-04-17	39.510	40.200	39.360	40.010	34.084	1,635,900
2014-04-16	39.650	39.890	39.240	39.410	33.573	1,228,400
2014-04-15	38.770	39.410	38.540	39.340	33.513	1,919,400
2014-04-14	39.280	39.410	38.630	38.710	32.977	1,548,000
2014-04-11	38.580	39.100	38.570	38.900	33.138	1,118,400
2014-04-10	39.900	39.970	38.860	38.870	33.113	1,365,500
2014-04-09	39.800	40.020	39.450	39.990	34.067	1,189,700
2014-04-08	39.480	40.010	39.290	39.760	33.871	1,312,400
2014-04-07	39.370	39.690	39.140	39.420	33.581	1,184,300
2014-04-04	40.370	40.500	39.330	39.440	33.598	1,138,400
2014-04-03	40.000	40.390	39.930	40.250	34.288	1,071,600
2014-04-02	39.670	39.990	39.320	39.920	34.007	1,324,400
2014-04-01	39.670	39.770	39.250	39.730	33.845	1,302,100
2014-03-31	39.380	39.820	39.220	39.630	33.760	1,498,700
2014-03-28	38.660	39.430	38.620	39.210	33.402	802,600
2014-03-27	38.620	38.830	38.480	38.640	32.917	1,052,900
2014-03-26	39.290	39.600	38.660	38.680	32.951	978,900
2014-03-25	39.200	39.550	39.030	39.230	33.419	998,600
2014-03-24	38.960	39.220	38.550	39.100	33.309	2,257,300
2014-03-21	39.090	39.090	38.510	38.950	33.181	5,644,100
2014-03-20	38.710	38.790	38.430	38.780	33.036	1,955,700
2014-03-19	38.960	38.970	38.420	38.740	33.002	2,102,700
2014-03-18	38.940	39.070	38.780	38.800	33.053	1,101,000
2014-03-17	39.270	39.560	38.740	38.890	33.130	1,719,600
2014-03-14	39.570	39.820	38.840	38.980	33.207	2,632,400
2014-03-13	40.190	40.360	39.730	39.780	33.888	1,770,000
2014-03-12	39.520	40.270	39.320	40.260	34.297	1,604,200
2014-03-11	39.660	40.000	39.450	39.680	33.803	1,732,800
2014-03-10	39.360	39.760	38.990	39.700	33.820	2,154,300
2014-03-07	39.720	39.960	39.450	39.820	33.922	2,218,500
2014-03-06	39.600	39.940	39.350	39.540	33.684	2,113,300
2014-03-05	39.490	39.610	39.310	39.590	33.726	1,293,300

← NewerPage 53 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.