Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	37.190	37.420	36.720	37.220	31.012	1,768,600
2012-06-27	37.610	37.750	37.180	37.420	31.179	1,040,100
2012-06-26	37.870	37.960	36.820	37.420	31.179	2,334,100
2012-06-25	38.420	38.420	37.810	37.990	31.654	1,110,100
2012-06-22	38.740	38.890	38.180	38.730	32.270	1,319,000
2012-06-21	40.010	40.180	38.610	38.670	32.220	1,045,100
2012-06-20	40.320	40.340	39.600	39.900	33.245	1,210,600
2012-06-19	39.720	40.500	39.610	40.270	33.553	1,107,400
2012-06-18	39.240	39.840	38.950	39.620	33.012	1,119,200
2012-06-15	39.650	39.760	39.000	39.480	32.895	2,045,800
2012-06-14	38.940	39.880	38.840	39.520	32.928	1,310,000
2012-06-13	39.000	39.420	38.630	38.860	32.378	878,700
2012-06-12	39.050	39.230	38.640	39.080	32.562	1,414,000
2012-06-11	39.640	39.740	38.820	38.880	32.395	993,500
2012-06-08	38.700	39.460	38.660	39.360	32.795	1,106,200
2012-06-07	39.670	39.940	38.850	38.970	32.470	1,607,500
2012-06-06	38.230	39.180	38.180	39.130	32.603	1,436,200
2012-06-05	37.600	38.050	37.440	37.890	31.570	1,790,700
2012-06-04	37.460	37.760	37.180	37.640	31.362	1,986,800
2012-06-01	37.450	37.600	36.960	37.450	31.204	3,322,000
2012-05-31	37.830	38.420	37.340	38.250	31.870	3,295,700
2012-05-30	38.360	38.360	37.730	38.030	31.687	1,959,900
2012-05-29	38.830	39.320	38.710	39.070	32.320	1,830,300
2012-05-25	38.830	38.850	38.410	38.470	31.824	1,683,500
2012-05-24	38.900	39.070	38.450	38.740	32.047	2,553,900
2012-05-23	38.080	39.080	37.860	38.960	32.229	2,957,500
2012-05-22	38.330	38.660	37.280	38.340	31.716	3,492,700
2012-05-21	37.340	38.410	37.260	38.330	31.708	1,792,100
2012-05-18	37.680	37.740	37.180	37.320	30.872	4,163,300
2012-05-17	37.810	38.080	37.410	37.550	31.063	3,602,600
2012-05-16	38.170	38.170	37.730	37.860	31.319	5,373,400
2012-05-15	38.500	38.580	37.750	37.920	31.369	4,679,900
2012-05-14	38.350	38.820	38.180	38.490	31.840	2,751,800
2012-05-11	38.690	39.170	38.580	38.720	32.031	2,551,800
2012-05-10	38.910	39.380	38.560	38.800	32.097	1,538,200
2012-05-09	38.950	38.990	38.230	38.610	31.940	2,940,300
2012-05-08	39.560	39.630	39.110	39.310	32.519	2,927,800
2012-05-07	39.100	40.100	38.900	39.920	33.023	2,065,100
2012-05-04	39.750	39.810	39.200	39.500	32.676	2,481,700
2012-05-03	40.610	40.930	39.840	40.010	33.098	2,747,800
2012-05-02	41.130	41.130	40.180	40.740	33.702	2,006,500
2012-05-01	40.070	41.040	39.950	40.620	33.602	2,728,800
2012-04-30	40.000	40.310	39.910	40.000	33.089	3,566,400
2012-04-27	40.580	40.670	39.770	39.900	33.007	3,174,900
2012-04-26	40.590	40.650	40.000	40.330	33.362	2,942,600
2012-04-25	41.480	41.550	40.810	40.890	33.826	2,652,200
2012-04-24	41.150	41.640	41.060	41.250	34.124	1,983,500
2012-04-23	41.520	41.680	40.730	40.950	33.875	3,292,100
2012-04-20	42.160	42.980	41.900	41.960	34.711	8,189,000
2012-04-19	46.370	46.710	45.530	45.740	37.838	1,174,200
2012-04-18	46.300	46.850	46.180	46.490	38.458	1,382,600
2012-04-17	46.330	46.860	46.150	46.610	38.557	1,368,300
2012-04-16	46.430	46.430	45.650	46.020	38.069	1,450,300
2012-04-13	46.720	46.830	46.280	46.330	38.326	1,063,100
2012-04-12	46.160	47.480	46.050	46.990	38.872	1,702,800
2012-04-11	45.610	46.120	45.390	46.040	38.086	1,240,000
2012-04-10	45.660	45.690	44.960	45.060	37.275	1,641,300
2012-04-09	45.930	46.140	45.570	45.850	37.929	1,126,900
2012-04-05	46.170	46.910	46.160	46.730	38.657	1,415,100
2012-04-04	45.870	46.510	45.720	46.430	38.409	1,035,200

← NewerPage 61 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.