Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	39.590	40.280	39.430	39.500	33.650	2,567,100
2014-03-03	39.290	39.710	39.100	39.430	33.590	1,812,000
2014-02-28	39.290	39.700	39.020	39.510	33.658	2,184,800
2014-02-27	38.970	39.400	38.820	39.180	33.377	2,542,100
2014-02-26	38.820	39.380	38.720	39.020	33.241	4,614,500
2014-02-25	41.910	41.910	38.700	39.060	33.275	4,909,500
2014-02-24	42.500	42.770	42.000	42.010	35.788	2,156,500
2014-02-21	41.710	41.940	41.430	41.580	35.421	994,300
2014-02-20	41.370	41.880	41.020	41.700	35.524	922,200
2014-02-19	41.690	41.830	41.060	41.150	35.055	1,160,400
2014-02-18	41.880	42.110	41.680	41.870	35.668	824,900
2014-02-14	41.570	42.010	41.470	41.860	35.660	759,100
2014-02-13	41.380	41.900	41.330	41.770	35.583	816,300
2014-02-12	41.730	41.960	41.410	41.610	35.447	922,000
2014-02-11	40.910	41.910	40.800	41.600	35.438	1,480,300
2014-02-10	40.570	40.940	40.400	40.920	34.859	1,061,600
2014-02-07	40.390	40.690	40.200	40.660	34.638	1,337,200
2014-02-06	40.400	40.480	40.020	40.120	34.178	1,467,500
2014-02-05	40.150	40.490	39.910	40.400	34.416	1,638,400
2014-02-04	40.550	40.830	39.880	40.540	34.535	1,944,100
2014-02-03	40.840	41.260	40.270	40.290	34.322	1,881,000
2014-01-31	40.560	41.360	40.540	40.860	34.808	1,356,100
2014-01-30	41.240	41.650	41.000	41.220	35.115	1,022,900
2014-01-29	41.320	41.680	40.970	41.000	34.927	991,600
2014-01-28	41.500	41.960	41.380	41.520	35.370	760,000
2014-01-27	42.100	42.200	41.090	41.490	35.345	1,576,000
2014-01-24	43.310	43.310	42.000	42.000	35.779	1,191,300
2014-01-23	43.820	44.090	43.340	43.590	37.134	544,700
2014-01-22	44.000	44.250	43.810	44.150	37.611	537,600
2014-01-21	44.070	44.270	43.560	44.000	37.483	843,600
2014-01-17	43.790	44.050	43.640	43.770	37.287	1,403,400
2014-01-16	43.930	44.030	43.530	44.000	37.483	889,600
2014-01-15	43.800	44.160	43.450	43.940	37.432	1,272,500
2014-01-14	43.400	43.980	43.030	43.790	37.304	1,919,200
2014-01-13	44.190	45.690	43.980	44.220	37.670	2,833,500
2014-01-10	43.130	43.820	42.860	43.610	37.151	1,093,000
2014-01-09	43.210	43.210	42.410	43.010	36.640	981,300
2014-01-08	43.240	43.290	42.820	42.990	36.623	882,400
2014-01-07	43.000	43.570	42.960	43.280	36.870	1,065,600
2014-01-06	43.470	43.640	42.810	42.820	36.478	1,004,500
2014-01-03	43.390	43.650	43.120	43.250	36.844	753,200
2014-01-02	44.310	44.480	43.340	43.490	37.049	782,900
2013-12-31	44.370	44.480	44.030	44.250	37.696	561,900
2013-12-30	44.160	44.260	44.030	44.150	37.611	427,300
2013-12-27	43.700	44.200	43.570	44.160	37.619	817,300
2013-12-26	43.550	43.710	43.420	43.630	37.168	478,600
2013-12-24	43.720	43.850	43.350	43.470	37.031	303,300
2013-12-23	43.020	43.870	43.020	43.580	37.125	915,900
2013-12-20	43.070	43.580	42.860	43.550	37.100	1,660,200
2013-12-19	43.030	43.200	42.810	42.960	36.597	899,700
2013-12-18	42.650	43.110	42.280	43.100	36.716	873,300
2013-12-17	42.690	42.800	42.290	42.700	36.376	1,175,000
2013-12-16	43.160	43.400	42.780	42.800	36.461	793,700
2013-12-13	42.780	43.120	42.590	43.020	36.648	919,500
2013-12-12	42.490	42.820	42.410	42.630	36.316	930,400
2013-12-11	42.740	42.850	42.320	42.500	36.205	1,899,100
2013-12-10	43.290	43.480	42.640	42.810	36.469	1,198,600
2013-12-09	43.520	43.690	43.370	43.410	36.980	855,500
2013-12-06	43.820	43.820	43.370	43.440	37.006	929,800
2013-12-05	43.210	43.520	43.050	43.180	36.784	1,282,700

← NewerPage 54 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.