Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	37.550	37.660	36.510	37.190	31.223	3,526,700
2013-03-19	38.180	38.350	37.020	37.430	31.425	2,790,600
2013-03-18	38.120	38.700	37.850	38.180	32.054	1,756,700
2013-03-15	38.270	38.500	38.200	38.440	32.273	2,182,900
2013-03-14	38.440	38.530	38.190	38.370	32.214	1,774,000
2013-03-13	38.480	38.540	38.130	38.290	32.147	2,099,800
2013-03-12	38.610	38.940	38.090	38.240	32.105	1,746,700
2013-03-11	38.760	38.870	38.560	38.640	32.440	1,236,900
2013-03-08	39.250	39.290	38.630	38.690	32.482	1,621,400
2013-03-07	39.060	39.250	38.740	38.780	32.558	1,818,000
2013-03-06	39.730	39.780	38.980	39.090	32.818	1,807,600
2013-03-05	39.020	39.760	38.990	39.550	33.204	1,846,200
2013-03-04	38.650	38.950	38.260	38.940	32.692	2,431,500
2013-03-01	38.510	38.910	38.190	38.820	32.592	2,858,900
2013-02-28	38.170	39.100	38.150	38.850	32.617	4,339,500
2013-02-27	37.190	38.520	37.150	38.220	32.088	4,708,400
2013-02-26	39.160	39.960	36.080	37.060	31.114	9,355,800
2013-02-25	41.080	41.560	39.930	39.990	33.574	2,763,600
2013-02-22	40.860	41.330	40.600	40.810	34.262	2,289,700
2013-02-21	41.670	41.670	40.660	40.750	34.212	2,490,100
2013-02-20	42.600	42.670	41.720	41.810	35.102	1,535,400
2013-02-19	42.390	42.740	42.140	42.600	35.765	1,858,000
2013-02-15	42.400	42.850	42.210	42.260	35.480	1,628,800
2013-02-14	42.560	42.780	42.230	42.400	35.597	1,920,600
2013-02-13	42.920	43.110	42.440	42.670	35.824	1,361,500
2013-02-12	42.950	43.190	42.720	42.750	35.891	1,519,700
2013-02-11	43.290	43.460	42.800	43.000	36.101	913,300
2013-02-08	43.190	43.530	42.960	43.340	36.386	1,448,200
2013-02-07	43.250	43.250	42.620	43.080	36.168	1,737,600
2013-02-06	42.870	43.490	42.650	43.190	36.260	2,003,700
2013-02-05	43.000	43.610	42.730	43.430	36.462	1,395,600
2013-02-04	42.800	43.170	42.700	42.780	35.916	2,066,600
2013-02-01	43.300	43.320	42.950	43.030	36.126	1,891,000
2013-01-31	43.010	43.190	42.420	42.900	36.017	3,358,100
2013-01-30	43.510	43.540	42.970	43.120	36.202	1,822,000
2013-01-29	43.290	43.580	42.940	43.520	36.537	1,489,500
2013-01-28	43.690	43.800	43.190	43.380	36.420	1,647,800
2013-01-25	43.440	43.560	43.080	43.540	36.554	1,504,000
2013-01-24	43.110	43.740	42.970	43.190	36.260	1,977,700
2013-01-23	43.130	43.320	42.810	42.980	36.084	1,294,000
2013-01-22	42.820	43.110	42.690	43.080	36.168	1,300,400
2013-01-18	43.470	43.470	42.740	42.870	35.992	3,014,700
2013-01-17	42.780	43.040	42.690	43.030	36.126	1,340,500
2013-01-16	42.640	42.910	42.640	42.720	35.866	1,258,700
2013-01-15	42.460	42.840	42.430	42.740	35.883	1,053,400
2013-01-14	42.650	42.800	42.430	42.700	35.849	1,139,100
2013-01-11	42.400	42.920	42.400	42.700	35.849	2,067,900
2013-01-10	42.450	42.590	42.310	42.540	35.715	1,920,600
2013-01-09	41.290	42.350	41.120	42.160	35.396	2,393,800
2013-01-08	41.230	41.270	40.850	41.080	34.489	1,473,600
2013-01-07	41.530	41.690	41.220	41.370	34.732	1,381,700
2013-01-04	41.120	41.920	40.970	41.820	35.110	1,592,300
2013-01-03	40.890	41.080	40.770	41.030	34.447	2,124,900
2013-01-02	40.270	41.250	40.160	40.900	34.338	2,293,100
2012-12-31	39.080	39.560	38.830	39.550	33.204	1,030,900
2012-12-28	39.030	39.720	39.000	39.030	32.768	1,074,600
2012-12-27	39.490	39.560	38.880	39.270	32.969	926,800
2012-12-26	39.760	39.970	39.450	39.490	33.154	932,500
2012-12-24	39.820	39.930	39.560	39.770	33.389	505,100
2012-12-21	39.460	39.810	39.000	39.730	33.356	2,192,300

← NewerPage 58 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.