Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	41.000	41.840	41.000	41.660	34.463	1,421,200
2012-01-05	41.290	41.320	40.800	41.020	33.933	1,295,700
2012-01-04	41.220	41.500	40.800	41.390	34.239	994,500
2012-01-03	41.830	42.080	41.300	41.320	34.181	1,574,000
2011-12-30	41.100	41.260	40.890	40.960	33.884	766,800
2011-12-29	40.490	41.180	40.490	41.150	34.041	813,000
2011-12-28	41.380	41.650	40.260	40.520	33.520	899,200
2011-12-27	41.010	41.820	40.750	41.560	34.380	930,500
2011-12-23	40.690	41.070	40.400	41.070	33.975	873,900
2011-12-22	40.270	40.820	40.010	40.730	33.693	1,293,100
2011-12-21	40.600	40.660	39.760	40.110	33.180	2,046,100
2011-12-20	40.030	40.920	39.840	40.480	33.487	2,666,500
2011-12-19	40.580	40.840	39.130	39.280	32.494	1,539,400
2011-12-16	40.630	41.290	40.210	40.370	33.396	1,943,500
2011-12-15	40.790	40.940	40.200	40.360	33.387	1,639,800
2011-12-14	40.200	40.460	39.780	40.040	33.123	1,977,800
2011-12-13	41.310	41.600	40.150	40.430	33.445	1,804,500
2011-12-12	41.340	41.340	40.550	41.110	34.008	1,550,200
2011-12-09	41.210	42.060	40.950	41.730	34.521	1,960,700
2011-12-08	41.550	42.110	40.750	40.870	33.809	2,293,100
2011-12-07	42.250	42.500	41.760	41.990	34.736	1,820,400
2011-12-06	42.950	43.040	42.340	42.520	35.174	1,519,700
2011-12-05	42.900	43.280	42.470	42.800	35.406	1,323,900
2011-12-02	42.780	43.240	42.040	42.110	34.835	1,035,600
2011-12-01	43.280	43.320	42.060	42.200	34.909	1,742,200
2011-11-30	42.320	43.560	42.270	43.510	35.993	2,041,500
2011-11-29	41.000	41.660	40.730	41.020	33.933	1,335,400
2011-11-28	41.410	41.970	40.710	41.110	33.801	1,453,400
2011-11-25	40.000	40.600	39.880	40.000	32.888	588,300
2011-11-23	40.850	40.890	40.000	40.110	32.979	1,534,900
2011-11-22	41.910	42.020	41.000	41.190	33.867	1,682,500
2011-11-21	42.330	42.330	41.350	42.020	34.549	1,075,200
2011-11-18	42.760	43.230	42.440	42.820	35.207	1,365,100
2011-11-17	43.980	44.100	42.420	42.750	35.149	1,840,200
2011-11-16	44.720	45.670	44.110	44.190	36.333	1,117,700
2011-11-15	45.000	45.610	44.730	45.290	37.238	1,309,100
2011-11-14	45.270	45.760	44.880	45.090	37.073	874,100
2011-11-11	45.130	45.810	45.130	45.530	37.435	1,039,300
2011-11-10	44.630	44.880	44.120	44.560	36.637	1,429,100
2011-11-09	44.890	45.130	43.680	44.010	36.185	2,056,400
2011-11-08	44.540	45.950	44.390	45.870	37.715	1,827,600
2011-11-07	44.060	44.420	43.280	44.400	36.506	1,520,300
2011-11-04	43.560	44.400	43.330	44.210	36.350	1,628,700
2011-11-03	43.310	44.670	43.010	44.440	36.539	2,660,400
2011-11-02	43.800	44.250	42.510	43.350	35.643	3,124,700
2011-11-01	44.330	44.850	43.470	43.800	36.013	3,060,600
2011-10-31	46.690	46.820	45.500	45.600	37.493	2,463,000
2011-10-28	46.990	47.490	46.450	47.220	38.825	1,503,000
2011-10-27	45.870	47.730	45.870	47.210	38.816	2,301,600
2011-10-26	44.940	45.600	43.900	44.730	36.777	2,635,700
2011-10-25	46.170	46.290	45.190	45.380	37.312	2,036,000
2011-10-24	45.710	47.040	45.600	46.730	38.422	1,905,500
2011-10-21	44.940	45.850	44.820	45.640	37.525	1,549,300
2011-10-20	44.150	44.650	43.450	44.400	36.506	1,535,100
2011-10-19	44.450	44.880	43.800	43.960	36.144	1,867,200
2011-10-18	43.410	44.880	42.930	44.530	36.613	1,650,100
2011-10-17	44.200	44.370	42.950	43.350	35.643	1,656,500
2011-10-14	44.660	44.660	43.740	44.450	36.547	1,235,600
2011-10-13	43.950	44.120	43.400	43.960	36.144	1,514,600
2011-10-12	44.780	44.880	44.060	44.200	36.342	2,398,500

← NewerPage 63 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.