Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	43.810	44.500	43.650	44.290	37.470	1,992,800
2013-09-09	42.930	43.690	42.910	43.620	36.903	2,034,500
2013-09-06	42.320	43.040	41.750	42.900	36.294	2,739,600
2013-09-05	42.020	42.300	41.580	42.140	35.651	1,932,900
2013-09-04	40.490	42.090	40.490	41.980	35.515	1,716,300
2013-09-03	40.910	41.560	40.910	41.460	35.075	2,169,200
2013-08-30	40.430	40.650	40.230	40.560	34.314	1,165,300
2013-08-29	40.500	40.950	40.380	40.450	34.221	778,300
2013-08-28	40.790	40.870	40.520	40.650	34.390	718,100
2013-08-27	41.050	41.220	40.410	40.670	34.407	1,669,300
2013-08-26	41.230	42.000	41.060	41.620	35.211	1,428,600
2013-08-23	41.250	41.430	40.970	41.250	34.898	1,397,800
2013-08-22	40.600	41.350	40.500	41.260	34.906	714,300
2013-08-21	40.320	40.800	39.920	40.510	34.272	1,067,700
2013-08-20	40.120	40.750	39.830	40.550	34.305	987,100
2013-08-19	40.000	40.330	39.910	39.920	33.772	1,068,900
2013-08-16	39.750	40.220	39.730	40.030	33.866	1,047,800
2013-08-15	40.110	40.340	39.680	39.840	33.705	901,200
2013-08-14	40.730	40.750	40.250	40.510	34.272	724,800
2013-08-13	40.780	40.970	40.470	40.710	34.441	757,200
2013-08-12	40.590	41.000	40.500	40.800	34.517	699,800
2013-08-09	41.100	41.100	40.600	40.790	34.509	1,026,900
2013-08-08	41.350	41.550	40.980	41.110	34.779	1,589,400
2013-08-07	40.600	41.270	40.140	41.210	34.864	2,782,900
2013-08-06	41.920	42.950	40.910	41.210	34.864	3,283,500
2013-08-05	41.100	41.160	39.980	40.340	34.128	1,839,600
2013-08-02	41.510	41.580	40.990	41.190	34.847	1,073,900
2013-08-01	40.570	41.800	40.560	41.680	35.261	1,469,200
2013-07-31	40.430	40.790	40.200	40.320	34.111	850,500
2013-07-30	40.250	40.440	40.050	40.270	34.069	966,100
2013-07-29	40.540	40.770	40.110	40.160	33.976	959,400
2013-07-26	39.780	40.800	39.660	40.800	34.517	1,322,400
2013-07-25	40.050	40.330	39.660	40.020	33.857	970,800
2013-07-24	40.470	40.740	39.990	40.060	33.891	898,800
2013-07-23	41.240	41.390	40.370	40.390	34.170	1,327,200
2013-07-22	41.560	41.600	41.200	41.270	34.915	928,500
2013-07-19	41.310	41.580	41.000	41.200	34.855	1,201,900
2013-07-18	40.470	41.350	40.420	41.310	34.948	1,169,500
2013-07-17	40.750	40.840	40.320	40.470	34.238	885,800
2013-07-16	40.800	40.990	40.470	40.620	34.365	1,159,200
2013-07-15	39.980	40.730	39.880	40.670	34.407	943,400
2013-07-12	39.880	40.140	39.680	40.000	33.840	1,772,800
2013-07-11	39.980	40.390	39.980	40.300	34.094	1,222,500
2013-07-10	39.470	39.750	39.400	39.600	33.502	1,300,100
2013-07-09	38.750	39.970	38.670	39.660	33.553	1,953,700
2013-07-08	38.620	38.810	38.450	38.650	32.698	849,700
2013-07-05	38.130	38.520	37.900	38.520	32.588	619,100
2013-07-03	38.000	38.180	37.790	37.980	32.131	416,400
2013-07-02	38.570	38.780	38.050	38.180	32.300	1,028,100
2013-07-01	38.580	39.190	38.420	38.660	32.707	1,867,500
2013-06-28	37.620	38.270	37.620	38.040	32.182	2,155,700
2013-06-27	37.600	37.880	37.410	37.820	31.996	1,222,400
2013-06-26	37.500	37.720	37.280	37.320	31.573	1,000,100
2013-06-25	37.430	37.530	36.930	37.180	31.454	1,703,100
2013-06-24	36.930	37.300	36.450	36.710	31.057	1,322,200
2013-06-21	37.370	37.590	36.960	37.050	31.344	2,145,900
2013-06-20	38.060	38.060	37.280	37.290	31.548	1,591,300
2013-06-19	39.070	39.370	38.460	38.480	32.554	790,500
2013-06-18	38.750	39.210	38.590	38.990	32.986	1,000,800
2013-06-17	38.650	39.260	38.320	38.650	32.698	1,890,700

← NewerPage 56 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.