Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	49.150	49.420	48.370	48.770	40.099	1,265,200
2011-07-15	49.990	50.050	48.900	49.450	40.658	1,539,000
2011-07-14	50.760	50.960	49.760	49.890	41.020	1,394,500
2011-07-13	51.010	51.290	50.430	50.580	41.587	1,515,300
2011-07-12	51.500	51.730	50.460	50.590	41.595	1,328,200
2011-07-11	51.940	52.050	51.180	51.580	42.409	1,036,100
2011-07-08	52.230	52.710	51.960	52.340	43.034	1,438,600
2011-07-07	52.910	53.220	52.560	52.880	43.478	1,115,600
2011-07-06	52.290	52.850	52.040	52.460	43.133	1,112,900
2011-07-05	52.410	52.510	51.860	52.270	42.977	1,200,300
2011-07-01	51.210	52.490	51.190	52.430	43.108	1,136,600
2011-06-30	50.610	51.570	50.440	51.190	42.089	1,325,900
2011-06-29	50.780	50.900	50.070	50.320	41.373	1,577,000
2011-06-28	49.350	51.150	49.280	50.620	41.620	2,632,900
2011-06-27	48.440	49.290	48.030	49.260	40.502	2,394,000
2011-06-24	48.410	48.490	47.550	47.580	39.121	1,908,200
2011-06-23	47.770	48.580	47.450	48.500	39.877	2,017,600
2011-06-22	48.100	48.950	48.090	48.460	39.844	2,323,600
2011-06-21	47.750	48.410	47.350	48.280	39.696	1,554,600
2011-06-20	47.400	47.800	47.170	47.550	39.096	2,112,400
2011-06-17	48.030	48.030	47.360	47.540	39.088	2,178,500
2011-06-16	46.920	47.650	46.720	47.350	38.931	4,489,100
2011-06-15	46.860	47.010	46.620	46.860	38.529	2,586,500
2011-06-14	47.050	47.520	46.980	47.280	38.874	1,927,300
2011-06-13	47.000	47.170	46.530	46.710	38.405	1,885,000
2011-06-10	48.070	48.280	46.880	47.030	38.668	2,492,100
2011-06-09	48.000	48.300	47.790	48.150	39.589	1,090,000
2011-06-08	48.680	48.920	47.870	47.990	39.458	1,545,100
2011-06-07	49.300	49.440	48.850	48.860	40.173	1,607,800
2011-06-06	50.250	50.250	49.200	49.280	40.518	1,307,300
2011-06-03	50.760	51.100	50.290	50.390	41.431	1,208,700
2011-06-02	51.320	51.940	50.960	51.510	42.352	1,011,200
2011-06-01	52.740	53.110	51.260	51.270	42.154	1,275,700
2011-05-31	52.520	52.820	52.210	52.820	43.429	1,089,500
2011-05-27	52.230	52.800	51.860	51.960	42.722	808,400
2011-05-26	51.810	52.750	51.690	52.590	43.034	1,028,500
2011-05-25	51.400	52.400	51.180	52.140	42.666	936,200
2011-05-24	52.530	52.530	51.240	51.400	42.060	1,084,500
2011-05-23	52.170	52.230	51.390	52.060	42.601	970,900
2011-05-20	53.320	53.400	52.840	53.000	43.370	978,400
2011-05-19	53.080	53.530	52.730	53.420	43.713	1,182,400
2011-05-18	51.840	52.800	51.540	52.710	43.132	827,600
2011-05-17	52.360	52.370	51.560	52.090	42.625	1,291,300
2011-05-16	52.960	53.090	52.250	52.620	43.059	1,016,100
2011-05-13	54.170	54.410	52.810	53.070	43.427	1,227,200
2011-05-12	53.780	54.410	53.340	54.210	44.360	1,200,000
2011-05-11	54.850	54.890	53.760	53.920	44.123	1,200,000
2011-05-10	54.640	55.150	54.640	54.910	44.933	966,800
2011-05-09	53.370	54.590	53.370	54.480	44.581	1,567,800
2011-05-06	53.470	53.880	53.210	53.530	43.803	1,664,300
2011-05-05	52.790	54.990	52.430	53.070	43.427	2,900,000
2011-05-04	53.640	53.980	52.740	52.800	43.206	1,683,000
2011-05-03	54.350	54.590	53.480	53.720	43.959	966,100
2011-05-02	54.760	55.000	53.790	54.450	44.556	1,005,500
2011-04-29	54.600	55.300	54.180	54.270	44.409	1,854,500
2011-04-28	54.410	54.820	54.160	54.560	44.646	796,800
2011-04-27	53.990	54.450	53.600	54.330	44.458	796,200
2011-04-26	53.520	54.110	53.480	53.770	44.000	1,200,000
2011-04-25	53.490	53.630	52.850	53.230	43.558	952,700
2011-04-21	52.590	53.520	52.520	53.400	43.697	1,277,700

← NewerPage 65 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.