Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	51.650	52.660	51.650	52.400	42.879	1,207,800
2011-04-19	51.130	51.320	50.740	51.150	41.856	802,100
2011-04-18	50.680	51.250	50.340	51.060	41.782	1,563,100
2011-04-15	50.560	51.430	50.170	51.430	42.085	1,736,700
2011-04-14	50.200	50.970	50.080	50.340	41.193	1,183,600
2011-04-13	50.730	50.990	50.290	50.510	41.332	1,373,000
2011-04-12	50.030	50.670	50.010	50.490	41.316	1,390,500
2011-04-11	50.640	50.650	49.930	50.320	41.177	958,600
2011-04-08	51.070	51.200	50.030	50.440	41.275	1,262,100
2011-04-07	50.530	51.250	50.530	50.960	41.700	1,197,100
2011-04-06	50.770	51.090	50.410	50.750	41.529	1,284,200
2011-04-05	50.330	50.950	50.000	50.570	41.381	1,145,500
2011-04-04	50.790	51.140	50.260	50.330	41.185	1,277,300
2011-04-01	50.360	51.330	50.350	50.810	41.578	1,366,500
2011-03-31	49.650	50.280	49.560	50.150	41.038	1,280,700
2011-03-30	49.260	49.900	49.140	49.790	40.743	1,386,400
2011-03-29	48.510	49.000	48.300	48.860	39.982	1,218,500
2011-03-28	48.260	48.790	47.950	48.470	39.663	1,381,800
2011-03-25	48.030	48.610	47.800	48.250	39.483	1,749,200
2011-03-24	47.660	47.970	47.320	47.950	39.237	1,011,400
2011-03-23	46.920	47.550	46.670	47.460	38.836	1,450,700
2011-03-22	47.100	47.400	46.450	47.100	38.542	2,922,000
2011-03-21	48.370	49.040	48.060	48.330	39.548	963,400
2011-03-18	47.820	48.300	47.480	47.570	38.926	1,953,300
2011-03-17	47.580	47.900	46.770	47.110	38.550	962,000
2011-03-16	46.770	47.270	46.250	46.540	38.084	2,045,200
2011-03-15	46.290	47.460	45.910	46.970	38.435	1,518,100
2011-03-14	47.950	48.170	47.050	47.560	38.918	1,086,500
2011-03-11	48.010	48.770	47.650	48.360	39.573	1,368,600
2011-03-10	48.390	48.840	47.580	48.330	39.548	1,687,700
2011-03-09	48.920	49.370	48.370	49.080	40.162	961,700
2011-03-08	47.810	49.270	47.310	49.140	40.211	1,420,000
2011-03-07	48.830	48.830	46.930	47.670	39.008	1,784,100
2011-03-04	49.160	49.330	47.880	48.500	39.687	1,014,100
2011-03-03	48.390	49.340	48.300	49.220	40.277	1,707,400
2011-03-02	46.870	48.280	46.840	47.960	39.246	1,749,100
2011-03-01	48.790	48.880	46.280	46.960	38.427	2,770,300
2011-02-28	47.930	48.510	47.770	47.800	39.115	1,467,300
2011-02-25	48.090	48.320	47.570	47.670	39.008	1,568,200
2011-02-24	48.150	48.770	47.320	47.930	39.221	2,722,900
2011-02-23	48.510	49.470	46.780	48.410	39.614	4,897,000
2011-02-22	53.840	53.840	49.000	49.040	40.129	2,871,100
2011-02-18	54.360	55.110	53.850	54.830	44.867	1,222,600
2011-02-17	54.230	54.620	54.000	54.450	44.556	893,600
2011-02-16	54.000	54.720	53.600	54.560	44.646	792,900
2011-02-15	53.380	54.090	53.310	53.830	44.049	1,476,000
2011-02-14	53.970	54.000	53.230	53.700	43.943	1,052,700
2011-02-11	52.680	53.820	52.440	53.690	43.934	969,000
2011-02-10	51.180	52.860	51.020	52.740	43.157	1,096,500
2011-02-09	51.450	51.540	50.960	51.410	42.069	978,400
2011-02-08	51.410	51.600	51.050	51.490	42.134	588,700
2011-02-07	51.140	51.720	50.770	51.320	41.995	1,176,500
2011-02-04	50.480	51.230	50.210	51.170	41.872	979,100
2011-02-03	50.440	51.020	50.150	50.340	41.193	1,069,900
2011-02-02	52.100	52.220	50.540	50.620	41.422	1,159,500
2011-02-01	50.940	53.040	50.920	52.400	42.879	1,371,100
2011-01-31	50.600	51.000	50.340	50.670	41.463	3,753,800
2011-01-28	53.190	53.330	50.590	50.620	41.422	2,053,100
2011-01-27	53.370	53.710	53.020	53.460	43.746	822,500
2011-01-26	52.730	53.740	52.730	53.580	43.844	1,143,200

← NewerPage 66 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.