Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	36.730	37.190	36.570	36.860	30.712	997,200
2012-09-21	37.620	37.720	36.720	36.780	30.645	1,916,600
2012-09-20	38.040	38.130	37.330	37.530	31.270	1,574,700
2012-09-19	38.380	38.550	37.850	38.260	31.879	950,300
2012-09-18	38.290	38.520	38.000	38.200	31.829	1,488,300
2012-09-17	39.070	39.220	38.390	38.480	32.062	1,331,200
2012-09-14	39.080	39.350	38.880	39.160	32.628	1,492,500
2012-09-13	38.880	39.450	38.720	39.110	32.587	1,331,600
2012-09-12	38.880	39.100	38.710	39.000	32.495	776,300
2012-09-11	38.260	38.910	38.200	38.810	32.337	1,064,800
2012-09-10	38.060	38.480	37.910	38.340	31.945	1,101,200
2012-09-07	37.280	37.960	37.200	37.780	31.479	1,327,700
2012-09-06	36.620	37.310	36.470	37.110	30.920	1,104,900
2012-09-05	36.290	36.570	35.900	36.230	30.187	1,466,900
2012-09-04	36.500	36.810	36.200	36.470	30.387	1,625,800
2012-08-31	36.530	36.720	36.190	36.610	30.504	1,232,100
2012-08-30	36.570	36.680	36.060	36.190	30.154	1,206,100
2012-08-29	36.840	37.070	36.710	36.800	30.662	700,600
2012-08-28	36.860	37.120	36.850	36.870	30.720	1,190,100
2012-08-27	37.740	37.750	36.980	37.030	30.854	780,200
2012-08-24	37.530	37.940	37.280	37.710	31.420	850,100
2012-08-23	38.050	38.050	37.220	37.520	31.262	939,100
2012-08-22	38.400	38.520	37.950	38.000	31.662	1,136,000
2012-08-21	38.440	38.900	38.390	38.500	32.079	1,121,900
2012-08-20	38.140	38.570	38.090	38.490	32.070	1,622,900
2012-08-17	38.450	38.450	37.900	38.290	31.904	1,477,700
2012-08-16	37.520	38.450	37.370	38.310	31.920	1,556,000
2012-08-15	36.920	37.430	36.920	37.400	31.162	957,900
2012-08-14	37.010	37.140	36.900	37.030	30.854	1,413,700
2012-08-13	36.510	36.950	36.380	36.930	30.770	1,439,300
2012-08-10	36.160	36.800	35.940	36.680	30.562	1,646,200
2012-08-09	36.240	36.500	35.820	36.400	30.329	2,696,000
2012-08-08	35.400	36.640	35.300	36.420	30.345	2,358,400
2012-08-07	36.040	36.460	35.160	35.670	29.721	3,467,900
2012-08-06	36.280	36.590	35.990	36.040	30.029	1,104,200
2012-08-03	35.990	36.390	35.580	36.100	30.079	1,491,400
2012-08-02	35.050	35.260	34.830	35.190	29.321	1,757,500
2012-08-01	35.890	35.890	35.060	35.240	29.362	2,139,300
2012-07-31	35.890	36.090	35.550	35.570	29.637	2,042,200
2012-07-30	36.000	36.370	35.880	36.020	30.012	2,211,000
2012-07-27	35.980	36.380	35.980	36.060	30.045	3,275,500
2012-07-26	36.390	36.960	35.490	35.820	29.846	1,736,000
2012-07-25	36.840	36.850	35.530	35.600	29.662	2,435,400
2012-07-24	37.100	37.130	36.440	36.710	30.587	2,663,800
2012-07-23	36.350	37.370	35.970	37.290	31.070	1,550,200
2012-07-20	38.450	38.450	36.980	37.050	30.870	1,327,500
2012-07-19	38.470	38.660	38.240	38.470	32.054	1,115,700
2012-07-18	37.140	38.750	37.140	38.450	32.037	1,531,700
2012-07-17	37.240	37.500	36.430	37.330	31.104	1,462,100
2012-07-16	37.580	37.620	36.600	37.180	30.979	1,331,500
2012-07-13	36.640	37.800	36.640	37.670	31.387	955,700
2012-07-12	36.410	36.950	36.170	36.680	30.562	1,455,100
2012-07-11	37.090	37.370	36.620	36.910	30.754	1,854,100
2012-07-10	38.220	38.410	36.990	37.180	30.979	1,172,000
2012-07-09	38.150	38.410	37.680	37.770	31.470	862,600
2012-07-06	39.020	39.210	38.060	38.280	31.895	875,600
2012-07-05	39.070	39.610	38.920	39.290	32.737	944,300
2012-07-03	38.970	39.270	38.530	39.260	32.712	727,000
2012-07-02	38.950	38.950	38.060	38.780	32.312	1,206,400
2012-06-29	38.100	38.750	37.920	38.750	32.287	1,614,700

← NewerPage 60 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.