Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	43.970	44.850	43.750	44.690	36.744	1,754,000
2011-10-10	43.310	44.120	43.310	44.120	36.276	1,446,200
2011-10-07	42.880	43.160	42.240	42.640	35.059	2,380,300
2011-10-06	41.490	42.780	41.050	42.740	35.141	1,683,400
2011-10-05	40.040	41.620	39.600	41.400	34.039	1,579,400
2011-10-04	38.700	40.150	38.250	40.020	32.905	3,758,400
2011-10-03	40.190	40.990	39.230	39.280	32.296	2,598,400
2011-09-30	41.020	41.300	40.390	40.550	33.340	2,396,900
2011-09-29	41.780	42.690	40.740	41.790	34.360	2,598,100
2011-09-28	42.240	42.510	40.900	40.950	33.669	1,973,300
2011-09-27	42.140	42.860	41.590	41.950	34.492	1,485,800
2011-09-26	40.760	41.400	40.130	41.320	33.974	2,041,100
2011-09-23	39.780	41.120	39.700	40.450	33.258	2,559,300
2011-09-22	41.290	41.540	39.280	39.910	32.814	3,493,600
2011-09-21	43.510	43.910	41.900	42.180	34.681	2,770,400
2011-09-20	44.480	44.530	43.380	43.500	35.766	1,549,800
2011-09-19	43.760	44.600	43.350	44.360	36.473	1,559,700
2011-09-16	45.020	45.300	43.940	44.330	36.448	2,769,200
2011-09-15	44.700	45.070	43.970	44.990	36.991	1,312,700
2011-09-14	43.740	44.840	42.580	44.160	36.309	2,097,700
2011-09-13	41.980	43.580	41.810	43.400	35.684	2,648,600
2011-09-12	41.390	42.000	40.700	41.760	34.335	2,269,100
2011-09-09	42.570	42.860	41.560	42.060	34.582	2,116,100
2011-09-08	43.250	43.650	42.710	43.120	35.454	1,662,900
2011-09-07	42.530	43.580	42.220	43.540	35.799	1,461,400
2011-09-06	41.800	41.990	41.050	41.840	34.401	2,342,600
2011-09-02	44.100	44.200	42.830	43.080	35.421	1,527,000
2011-09-01	45.400	46.420	44.790	44.850	36.876	1,548,500
2011-08-31	46.250	46.930	45.100	45.500	37.410	2,099,300
2011-08-30	45.440	46.300	45.230	45.980	37.805	1,383,000
2011-08-29	44.520	45.680	44.330	45.600	37.493	1,359,900
2011-08-26	42.320	43.940	41.520	43.850	36.054	1,752,100
2011-08-25	44.030	44.140	42.600	42.730	35.133	2,310,600
2011-08-24	42.590	43.850	42.540	43.740	35.963	2,153,800
2011-08-23	40.730	42.720	40.380	42.720	35.125	2,539,900
2011-08-22	41.300	41.690	40.250	40.570	33.357	1,595,600
2011-08-19	40.550	41.800	40.140	40.330	33.160	2,699,600
2011-08-18	42.500	42.500	40.720	41.200	33.875	3,087,900
2011-08-17	44.210	44.570	42.920	43.430	35.708	1,798,100
2011-08-16	44.280	44.680	43.440	44.080	36.243	1,737,000
2011-08-15	44.560	44.640	43.640	44.500	36.588	2,574,000
2011-08-12	44.000	45.090	42.850	44.340	36.457	2,783,500
2011-08-11	41.460	44.840	41.040	44.070	36.235	3,291,100
2011-08-10	41.890	42.780	40.680	41.210	33.883	5,302,600
2011-08-09	42.660	44.150	40.680	42.850	35.232	6,312,300
2011-08-08	42.800	44.010	41.360	41.740	34.319	4,284,800
2011-08-05	44.650	44.920	42.530	43.860	36.062	4,676,900
2011-08-04	45.850	46.040	43.900	43.900	36.095	4,588,400
2011-08-03	45.190	47.670	44.620	46.400	38.150	3,959,600
2011-08-02	44.950	46.370	43.140	45.000	36.999	5,981,300
2011-08-01	48.130	48.140	46.500	47.090	38.718	1,746,500
2011-07-29	47.560	48.510	47.040	47.720	39.236	1,319,800
2011-07-28	47.570	48.500	47.550	48.020	39.482	1,515,800
2011-07-27	49.250	49.260	47.250	47.600	39.137	2,055,100
2011-07-26	50.360	50.450	49.200	49.700	40.864	821,500
2011-07-25	50.230	50.810	49.840	50.540	41.554	871,000
2011-07-22	50.170	50.780	49.840	50.520	41.538	953,900
2011-07-21	49.510	50.500	49.280	50.290	41.349	1,154,300
2011-07-20	49.460	49.600	48.980	49.240	40.485	1,117,000
2011-07-19	49.250	49.720	49.080	49.680	40.847	1,052,300

← NewerPage 64 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.