Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	46.380	46.570	45.830	46.240	38.251	990,500
2012-04-02	46.360	47.040	46.240	46.580	38.533	1,252,100
2012-03-30	46.590	46.810	46.140	46.510	38.475	1,168,000
2012-03-29	46.100	46.320	45.520	46.290	38.293	1,180,900
2012-03-28	46.570	46.670	45.800	46.350	38.342	847,200
2012-03-27	46.870	46.900	46.470	46.580	38.533	926,300
2012-03-26	46.580	46.900	46.400	46.900	38.797	1,218,100
2012-03-23	46.520	46.520	45.760	46.260	38.268	1,129,000
2012-03-22	46.480	46.760	46.080	46.390	38.376	1,685,900
2012-03-21	45.180	47.200	44.990	46.980	38.864	2,673,900
2012-03-20	45.740	45.810	45.100	45.290	37.466	1,197,800
2012-03-19	45.500	46.270	45.500	46.100	38.136	2,422,800
2012-03-16	44.480	46.160	44.480	45.810	37.896	3,496,700
2012-03-15	44.090	44.730	43.990	44.550	36.853	1,552,200
2012-03-14	44.960	44.990	43.880	44.170	36.539	1,557,700
2012-03-13	44.330	44.980	44.260	44.970	37.201	1,886,800
2012-03-12	44.220	44.350	43.690	44.050	36.440	996,300
2012-03-09	43.860	44.390	43.350	44.330	36.671	1,147,100
2012-03-08	43.860	43.990	43.370	43.830	36.258	1,194,300
2012-03-07	43.610	43.670	43.290	43.470	35.960	1,644,500
2012-03-06	43.820	44.050	43.380	43.510	35.993	1,795,100
2012-03-05	44.120	44.610	44.060	44.220	36.580	1,949,500
2012-03-02	44.120	44.480	44.000	44.320	36.663	2,005,100
2012-03-01	43.820	44.470	43.430	44.270	36.622	2,143,300
2012-02-29	42.560	43.690	42.490	43.680	36.134	2,956,000
2012-02-28	43.160	43.220	42.290	42.500	35.158	2,138,900
2012-02-27	42.990	43.490	42.820	43.130	35.679	1,377,000
2012-02-24	44.040	44.040	43.220	43.340	35.852	1,250,300
2012-02-23	43.510	44.070	43.470	43.830	36.258	1,274,500
2012-02-22	44.000	44.070	43.500	43.580	36.051	1,563,000
2012-02-21	43.900	44.280	43.000	44.030	36.423	2,106,700
2012-02-17	44.680	44.890	44.010	44.320	36.663	1,671,600
2012-02-16	43.910	45.000	43.650	44.680	36.961	2,455,200
2012-02-15	43.810	43.810	42.420	42.480	35.141	2,437,900
2012-02-14	43.710	43.940	43.500	43.720	36.167	1,500,000
2012-02-13	43.310	43.770	42.970	43.750	36.192	1,195,200
2012-02-10	42.600	43.110	42.540	43.030	35.596	1,251,800
2012-02-09	42.740	43.270	42.740	43.070	35.629	1,027,200
2012-02-08	42.860	43.080	42.420	42.650	35.282	1,414,100
2012-02-07	43.350	43.350	42.750	42.990	35.563	1,820,300
2012-02-06	44.220	44.360	43.380	43.470	35.960	1,269,800
2012-02-03	44.020	44.590	43.680	44.560	36.862	1,851,700
2012-02-02	44.250	44.540	43.260	43.460	35.952	1,538,300
2012-02-01	44.500	44.500	43.850	44.140	36.514	1,683,900
2012-01-31	44.600	44.920	43.750	44.650	36.936	3,694,300
2012-01-30	43.870	44.700	43.710	44.510	36.820	1,352,300
2012-01-27	44.510	44.710	44.180	44.500	36.812	937,800
2012-01-26	44.610	45.000	44.340	44.720	36.994	1,063,000
2012-01-25	44.000	44.350	43.650	44.240	36.597	1,719,700
2012-01-24	43.960	44.170	43.610	43.860	36.283	1,017,400
2012-01-23	44.210	44.730	43.920	44.230	36.589	1,176,400
2012-01-20	44.500	44.590	44.150	44.410	36.738	1,523,700
2012-01-19	43.440	44.610	43.440	44.420	36.746	1,507,800
2012-01-18	42.680	43.360	42.630	43.300	35.819	1,198,400
2012-01-17	43.120	43.210	42.460	42.590	35.232	1,040,700
2012-01-13	42.360	42.820	41.840	42.690	35.315	1,495,800
2012-01-12	42.650	43.210	42.520	42.600	35.240	1,634,400
2012-01-11	42.340	42.630	42.110	42.500	35.158	1,892,000
2012-01-10	42.300	43.340	42.220	42.510	35.166	1,478,500
2012-01-09	41.550	41.850	41.420	41.720	34.512	1,156,300

← NewerPage 62 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.