Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	39.700	39.920	39.370	39.900	33.498	1,843,700
2012-12-19	39.350	39.880	39.260	39.610	33.255	2,254,300
2012-12-18	38.590	39.430	38.410	39.370	33.053	2,152,600
2012-12-17	38.370	38.610	37.980	38.600	32.407	2,686,300
2012-12-14	37.920	38.340	37.830	38.220	32.088	1,671,100
2012-12-13	37.730	38.500	37.720	38.110	31.995	1,181,500
2012-12-12	38.650	38.840	37.910	38.040	31.937	1,581,700
2012-12-11	38.290	38.840	38.100	38.630	32.432	1,613,100
2012-12-10	37.320	38.250	37.260	38.220	32.088	1,456,100
2012-12-07	37.060	37.360	36.870	37.340	31.349	1,028,500
2012-12-06	37.570	37.570	36.670	36.990	31.055	1,764,900
2012-12-05	37.070	37.740	37.050	37.640	31.601	1,327,200
2012-12-04	37.180	37.180	36.890	37.060	31.114	1,014,000
2012-12-03	37.660	37.820	36.910	37.040	31.097	1,324,200
2012-11-30	37.450	37.590	37.200	37.420	31.416	1,809,200
2012-11-29	37.500	37.960	37.180	37.350	31.357	2,610,300
2012-11-28	36.780	37.100	36.690	37.030	30.854	1,654,900
2012-11-27	37.190	37.300	36.930	36.980	30.812	1,231,300
2012-11-26	36.960	37.310	36.840	37.240	31.029	1,206,200
2012-11-23	36.930	37.200	36.730	37.180	30.979	521,200
2012-11-21	36.410	36.940	36.320	36.800	30.662	1,397,800
2012-11-20	36.210	36.470	35.880	36.470	30.387	1,242,700
2012-11-19	36.140	36.380	35.850	36.200	30.162	892,000
2012-11-16	36.200	36.290	35.400	35.760	29.796	1,700,300
2012-11-15	36.310	36.540	36.040	36.220	30.179	1,182,400
2012-11-14	36.950	37.030	36.300	36.370	30.304	2,388,400
2012-11-13	36.710	37.340	36.680	36.860	30.712	1,972,300
2012-11-12	36.890	37.190	36.730	36.970	30.804	1,006,900
2012-11-09	36.760	37.120	36.670	36.730	30.604	1,526,500
2012-11-08	37.120	37.310	36.740	36.740	30.612	2,105,500
2012-11-07	37.410	37.740	36.770	37.150	30.954	1,860,300
2012-11-06	37.230	38.500	36.900	37.880	31.562	2,138,200
2012-11-05	36.870	37.290	36.830	37.120	30.929	1,179,800
2012-11-02	37.380	37.400	36.820	36.910	30.754	1,143,300
2012-11-01	36.520	37.330	36.390	37.220	31.012	1,407,600
2012-10-31	36.390	36.910	36.370	36.610	30.504	1,549,000
2012-10-26	36.790	37.360	36.290	36.430	30.354	2,864,600
2012-10-25	36.000	36.150	35.490	35.780	29.812	1,539,300
2012-10-24	36.240	36.400	35.780	35.820	29.846	2,080,200
2012-10-23	34.980	36.360	34.910	36.280	30.229	2,410,700
2012-10-22	35.250	35.460	35.010	35.330	29.437	1,269,600
2012-10-19	35.620	35.750	35.140	35.320	29.429	2,698,100
2012-10-18	35.610	35.850	35.470	35.540	29.612	2,705,200
2012-10-17	35.310	35.750	35.310	35.550	29.621	3,303,700
2012-10-16	35.070	35.520	34.840	35.250	29.371	2,119,700
2012-10-15	34.920	35.180	34.550	35.000	29.162	2,211,600
2012-10-12	34.470	34.900	34.400	34.780	28.979	3,306,500
2012-10-11	34.580	34.700	34.210	34.410	28.671	3,414,100
2012-10-10	34.940	35.010	34.200	34.360	28.629	2,443,700
2012-10-09	35.220	35.280	34.680	34.800	28.996	2,125,400
2012-10-08	35.370	35.560	35.150	35.220	29.346	1,446,600
2012-10-05	35.760	36.010	35.520	35.550	29.621	1,799,400
2012-10-04	35.440	35.560	35.130	35.430	29.521	1,725,600
2012-10-03	35.330	35.650	35.020	35.160	29.296	2,775,500
2012-10-02	36.370	36.370	35.100	35.170	29.304	3,105,500
2012-10-01	36.430	36.520	35.900	36.140	30.112	1,995,100
2012-09-28	36.590	36.670	36.210	36.350	30.287	1,484,100
2012-09-27	36.250	36.870	36.040	36.810	30.670	1,459,500
2012-09-26	36.050	36.390	36.010	36.020	30.012	926,000
2012-09-25	36.860	37.100	36.010	36.050	30.037	1,575,700

← NewerPage 59 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.