Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	38.610	38.950	38.160	38.280	32.385	631,700
2013-06-13	37.670	38.660	37.470	38.570	32.630	889,800
2013-06-12	38.150	38.260	37.480	37.610	31.818	1,072,400
2013-06-11	38.190	38.360	37.750	37.840	32.013	912,100
2013-06-10	38.630	38.770	38.360	38.480	32.554	1,310,900
2013-06-07	38.420	38.890	38.260	38.620	32.673	1,406,100
2013-06-06	37.890	38.500	37.800	38.290	32.394	1,411,700
2013-06-05	38.620	38.620	37.660	37.780	31.962	1,253,900
2013-06-04	38.970	39.180	38.310	38.490	32.563	1,390,000
2013-06-03	39.020	39.210	38.480	39.000	32.994	1,822,600
2013-05-31	38.860	39.380	38.840	39.030	33.020	1,609,000
2013-05-30	39.180	39.350	38.860	39.030	33.020	1,130,300
2013-05-29	39.250	39.640	39.100	39.360	33.045	1,114,500
2013-05-28	40.160	40.710	39.240	39.590	33.238	1,756,200
2013-05-24	39.840	39.960	39.020	39.330	33.020	1,837,000
2013-05-23	38.250	40.190	38.000	40.140	33.700	3,499,100
2013-05-22	38.670	39.200	38.070	38.300	32.155	1,821,300
2013-05-21	38.500	38.890	38.460	38.710	32.499	1,757,600
2013-05-20	38.480	38.680	38.290	38.570	32.382	1,837,400
2013-05-17	38.360	38.530	38.110	38.530	32.348	1,649,400
2013-05-16	38.480	38.810	38.080	38.200	32.071	1,240,200
2013-05-15	38.710	38.780	38.460	38.630	32.432	1,246,300
2013-05-14	38.410	38.830	38.290	38.710	32.499	1,444,000
2013-05-13	38.270	38.460	38.130	38.320	32.172	1,538,100
2013-05-10	38.500	38.880	38.280	38.430	32.264	1,262,200
2013-05-09	39.000	39.080	38.400	38.450	32.281	1,728,800
2013-05-08	38.450	39.100	38.270	39.080	32.810	1,720,900
2013-05-07	37.830	38.880	37.750	38.730	32.516	2,269,800
2013-05-06	37.240	38.170	37.010	37.900	31.819	2,121,700
2013-05-03	36.990	37.760	36.900	37.110	31.156	2,763,600
2013-05-02	37.000	38.450	36.940	37.030	31.089	5,317,200
2013-05-01	36.020	36.160	35.030	35.320	29.653	1,716,600
2013-04-30	35.560	35.940	35.440	35.930	30.165	1,663,600
2013-04-29	35.440	35.790	35.310	35.660	29.939	725,100
2013-04-26	35.590	35.600	35.170	35.420	29.737	1,358,900
2013-04-25	35.660	35.710	35.380	35.440	29.754	2,297,100
2013-04-24	35.550	35.990	35.400	35.540	29.838	1,842,100
2013-04-23	35.720	35.780	35.260	35.420	29.737	1,229,500
2013-04-22	35.510	35.610	34.830	35.530	29.829	1,457,200
2013-04-19	35.070	35.670	34.950	35.340	29.670	1,980,500
2013-04-18	34.890	35.480	34.880	35.130	29.494	3,031,200
2013-04-17	35.710	35.830	35.000	35.220	29.569	2,279,900
2013-04-16	36.060	36.290	35.660	36.070	30.283	1,876,900
2013-04-15	36.620	36.810	35.720	35.860	30.106	1,928,000
2013-04-12	36.970	37.010	36.320	36.700	30.812	1,771,500
2013-04-11	37.170	37.250	36.900	37.030	31.089	1,552,600
2013-04-10	36.660	37.110	36.340	37.050	31.106	2,730,900
2013-04-09	36.570	37.040	36.460	37.010	31.072	1,979,900
2013-04-08	36.160	36.490	35.660	36.470	30.619	1,880,900
2013-04-05	35.580	36.280	35.160	36.210	30.400	2,191,900
2013-04-04	35.710	36.280	35.550	36.080	30.291	2,610,400
2013-04-03	35.210	35.870	35.210	35.620	29.905	2,807,600
2013-04-02	35.420	35.880	35.190	35.300	29.636	2,162,400
2013-04-01	35.790	36.120	35.240	35.370	29.695	1,872,000
2013-03-28	35.580	35.750	35.400	35.730	29.997	2,269,800
2013-03-27	35.630	35.850	35.330	35.730	29.997	2,262,900
2013-03-26	35.600	35.970	35.450	35.800	30.056	3,118,600
2013-03-25	36.690	36.780	35.450	35.670	29.947	3,626,800
2013-03-22	36.780	36.960	36.320	36.540	30.677	2,491,100
2013-03-21	37.050	37.140	36.460	36.590	30.719	2,395,500

← NewerPage 57 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.