Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	53.340	53.460	52.160	52.730	43.149	1,285,900
2011-01-24	53.530	54.000	53.070	53.680	43.926	1,020,100
2011-01-21	54.500	54.500	53.270	53.440	43.730	1,268,800
2011-01-20	54.460	54.750	54.000	54.280	44.417	1,038,400
2011-01-19	55.050	55.240	54.350	54.730	44.785	1,006,700
2011-01-18	54.600	55.780	54.470	55.300	45.252	1,114,600
2011-01-14	53.970	54.600	53.900	54.420	44.532	790,600
2011-01-13	54.240	54.440	53.830	54.030	44.213	688,300
2011-01-12	54.250	54.570	53.790	54.240	44.384	810,900
2011-01-11	54.340	54.390	53.370	53.730	43.967	874,600
2011-01-10	53.900	54.130	53.340	54.080	44.254	1,184,000
2011-01-07	54.520	54.860	53.680	54.180	44.335	1,070,800
2011-01-06	54.540	54.870	54.290	54.390	44.507	655,800
2011-01-05	54.420	54.810	54.080	54.510	44.605	1,125,700
2011-01-04	55.330	55.730	54.380	54.720	44.777	961,600
2011-01-03	55.080	56.190	55.050	55.360	45.301	1,445,600
2010-12-31	54.680	54.890	54.110	54.600	44.679	663,900
2010-12-30	54.990	55.040	54.560	54.790	44.835	600,400
2010-12-29	54.970	55.340	54.810	55.110	45.096	892,600
2010-12-28	55.290	55.440	54.710	54.820	44.859	556,200
2010-12-27	54.820	55.370	54.580	55.180	45.154	548,600
2010-12-23	55.390	55.680	54.920	55.080	45.072	665,800
2010-12-22	55.890	56.140	55.260	55.530	45.440	923,800
2010-12-21	55.750	56.130	55.470	55.960	45.792	770,700
2010-12-20	55.540	55.910	55.010	55.600	45.497	1,138,000
2010-12-17	56.890	56.950	55.290	55.350	45.293	3,050,800
2010-12-16	55.920	57.030	55.830	56.960	46.610	1,037,200
2010-12-15	55.850	56.250	55.510	55.930	45.767	1,592,500
2010-12-14	56.040	56.260	55.760	56.050	45.866	1,061,000
2010-12-13	56.200	56.350	55.900	56.040	45.857	1,130,700
2010-12-10	56.160	56.340	55.610	56.120	45.923	1,021,000
2010-12-09	56.990	57.150	55.940	56.000	45.825	1,652,600
2010-12-08	56.280	56.750	56.180	56.700	46.397	1,863,500
2010-12-07	55.560	56.640	55.450	56.280	46.054	1,452,400
2010-12-06	55.390	55.500	54.970	55.190	45.162	919,900
2010-12-03	55.440	55.660	55.160	55.600	45.497	1,127,500
2010-12-02	54.810	55.600	54.510	55.550	45.456	1,272,000
2010-12-01	53.840	55.380	53.590	54.950	44.965	1,917,500
2010-11-30	51.900	53.240	51.900	52.900	43.288	1,860,500
2010-11-29	52.210	52.970	51.430	52.720	43.141	1,350,900
2010-11-26	52.600	53.100	52.360	52.850	43.083	263,300
2010-11-24	51.430	53.430	51.430	52.950	43.165	1,453,600
2010-11-23	51.000	51.160	50.360	51.050	41.616	1,319,800
2010-11-22	51.590	52.070	51.000	51.720	42.162	821,200
2010-11-19	51.260	51.850	51.110	51.850	42.268	1,311,400
2010-11-18	50.830	51.950	50.610	51.240	41.771	1,391,500
2010-11-17	50.440	50.450	49.920	50.350	41.045	1,302,800
2010-11-16	51.000	51.260	50.330	50.520	41.184	1,894,100
2010-11-15	51.440	51.970	51.230	51.520	41.999	1,461,700
2010-11-12	51.560	51.750	50.710	51.090	41.649	1,583,400
2010-11-11	50.430	51.540	50.170	51.330	41.844	864,700
2010-11-10	50.400	50.950	50.290	50.860	41.461	1,110,600
2010-11-09	51.310	51.400	50.210	50.450	41.127	1,299,700
2010-11-08	51.470	51.800	50.880	51.260	41.787	1,033,100
2010-11-05	51.890	52.290	51.600	51.780	42.211	1,519,600
2010-11-04	50.600	51.750	50.290	51.710	42.154	1,830,800
2010-11-03	49.470	50.330	48.800	50.300	41.005	1,637,200
2010-11-02	50.340	50.790	48.620	49.440	40.304	1,771,700
2010-11-01	49.500	50.520	49.390	49.730	40.540	1,282,700
2010-10-29	49.050	49.600	48.900	49.360	40.238	927,100

← NewerPage 67 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.