Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	42.970	43.570	42.880	43.310	36.895	1,003,900
2013-12-03	43.260	43.400	42.970	43.270	36.861	803,300
2013-12-02	43.910	43.910	43.310	43.430	36.997	993,300
2013-11-29	43.310	43.860	43.300	43.440	37.006	490,300
2013-11-27	43.320	43.610	43.170	43.520	37.074	701,300
2013-11-26	43.770	43.880	43.360	43.450	36.759	988,600
2013-11-25	43.800	43.900	43.450	43.770	37.030	869,200
2013-11-22	43.880	43.880	43.440	43.620	36.903	957,300
2013-11-21	43.510	43.860	43.470	43.790	37.047	794,300
2013-11-20	43.370	43.560	43.180	43.430	36.742	1,129,900
2013-11-19	43.170	43.500	43.040	43.350	36.674	1,694,200
2013-11-18	43.390	43.530	43.170	43.310	36.640	665,300
2013-11-15	43.320	43.400	42.860	43.330	36.657	795,500
2013-11-14	43.050	43.430	42.850	43.230	36.573	837,000
2013-11-13	42.470	43.100	42.290	43.100	36.463	935,600
2013-11-12	42.500	42.830	42.210	42.610	36.048	939,400
2013-11-11	42.280	42.670	42.140	42.520	35.972	861,300
2013-11-08	42.150	42.590	42.080	42.420	35.888	1,412,700
2013-11-07	42.950	42.970	42.070	42.170	35.676	1,857,800
2013-11-06	42.840	43.040	42.340	42.610	36.048	2,258,800
2013-11-05	44.500	45.000	42.560	43.410	36.725	3,390,600
2013-11-04	45.450	46.310	45.450	46.290	39.162	1,161,800
2013-11-01	45.510	45.790	45.180	45.400	38.409	1,277,900
2013-10-31	46.460	46.480	45.010	45.290	38.316	1,760,500
2013-10-30	46.510	46.900	46.130	46.340	39.204	888,800
2013-10-29	46.640	46.870	46.290	46.640	39.458	715,100
2013-10-28	46.010	46.900	45.890	46.630	39.449	1,625,800
2013-10-25	46.300	46.490	45.590	45.880	38.815	1,081,300
2013-10-24	44.650	46.670	44.540	46.300	39.170	2,930,100
2013-10-23	44.250	44.650	43.950	44.140	37.343	936,100
2013-10-22	44.530	44.830	44.140	44.540	37.681	1,071,700
2013-10-21	43.840	44.450	43.760	44.350	37.520	841,200
2013-10-18	43.220	43.920	43.130	43.910	37.148	974,500
2013-10-17	43.070	43.300	42.920	43.140	36.497	1,000,600
2013-10-16	43.330	43.720	43.060	43.410	36.725	1,074,600
2013-10-15	43.420	43.560	43.110	43.160	36.514	1,394,100
2013-10-14	43.070	43.680	43.020	43.580	36.869	660,100
2013-10-11	42.750	43.450	42.750	43.450	36.759	547,400
2013-10-10	41.980	43.200	41.790	43.120	36.480	932,700
2013-10-09	42.060	42.480	41.840	42.410	35.879	1,359,200
2013-10-08	42.810	43.000	42.000	42.060	35.583	1,279,000
2013-10-07	42.680	43.120	42.380	42.900	36.294	925,400
2013-10-04	43.070	43.110	42.510	43.030	36.404	1,391,700
2013-10-03	43.770	43.850	42.760	43.020	36.395	1,279,700
2013-10-02	44.020	44.250	43.700	44.060	37.275	697,700
2013-10-01	43.900	44.610	43.900	44.510	37.656	765,500
2013-09-30	43.760	44.160	43.450	44.060	37.275	868,200
2013-09-27	44.120	44.390	43.950	44.140	37.343	646,900
2013-09-26	44.410	44.670	44.130	44.320	37.495	757,400
2013-09-25	44.640	44.890	44.060	44.180	37.376	1,145,400
2013-09-24	44.650	45.000	44.580	44.700	37.816	994,200
2013-09-23	44.760	44.870	44.340	44.570	37.706	1,216,300
2013-09-20	45.010	45.400	44.800	44.810	37.909	2,902,200
2013-09-19	45.220	45.480	44.880	44.930	38.011	1,840,900
2013-09-18	44.060	45.390	44.040	45.230	38.265	2,534,400
2013-09-17	44.680	44.770	43.680	43.890	37.131	1,907,200
2013-09-16	44.740	45.000	44.510	44.640	37.766	1,466,200
2013-09-13	44.440	44.470	44.170	44.280	37.461	1,499,400
2013-09-12	44.550	44.690	44.230	44.340	37.512	1,587,100
2013-09-11	44.100	44.750	44.100	44.740	37.850	1,607,300

← NewerPage 55 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.