Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	49.330	49.480	48.640	49.210	40.116	949,800
2010-10-27	49.330	49.630	48.800	49.110	40.035	1,442,500
2010-10-26	48.810	50.170	48.620	49.860	40.646	1,005,800
2010-10-25	49.930	50.560	49.790	49.990	40.752	1,165,100
2010-10-22	49.160	49.570	48.920	49.570	40.409	723,100
2010-10-21	49.430	49.790	48.680	49.230	40.132	1,415,700
2010-10-20	48.260	49.440	48.260	49.320	40.206	1,347,000
2010-10-19	48.730	48.950	47.660	48.090	39.203	1,917,400
2010-10-18	48.940	49.050	48.210	49.020	39.961	2,509,000
2010-10-15	49.540	49.680	48.950	49.480	40.336	1,724,500
2010-10-14	48.480	49.170	48.450	49.050	39.986	1,404,300
2010-10-13	48.050	49.030	47.890	48.640	39.651	1,304,900
2010-10-12	47.610	48.040	46.850	47.820	38.983	1,307,500
2010-10-11	47.520	47.720	47.290	47.590	38.795	740,900
2010-10-08	46.910	47.710	46.430	47.610	38.812	1,194,100
2010-10-07	47.320	47.420	46.420	46.820	38.168	1,118,400
2010-10-06	47.470	47.590	46.930	47.240	38.510	1,197,200
2010-10-05	46.000	48.350	45.920	47.480	38.706	2,733,700
2010-10-04	45.960	46.230	45.230	45.600	37.173	1,360,200
2010-10-01	46.670	46.910	45.940	46.130	37.605	1,243,500
2010-09-30	46.780	47.580	46.010	46.230	37.687	1,709,600
2010-09-29	46.120	46.570	45.870	46.530	37.931	1,094,600
2010-09-28	45.780	46.920	45.250	46.280	37.727	1,489,500
2010-09-27	45.710	45.890	45.450	45.560	37.141	1,122,300
2010-09-24	44.680	45.800	44.450	45.600	37.173	1,735,600
2010-09-23	44.530	44.970	43.850	44.060	35.918	1,349,800
2010-09-22	45.340	45.910	44.780	44.930	36.627	1,225,200
2010-09-21	44.960	45.380	44.810	45.280	36.912	1,530,100
2010-09-20	44.350	45.040	44.290	44.970	36.660	1,305,100
2010-09-17	44.230	44.720	43.980	44.200	36.032	1,663,900
2010-09-16	44.370	44.440	43.600	43.990	35.861	1,287,700
2010-09-15	44.180	44.590	43.820	44.550	36.317	885,200
2010-09-14	44.610	44.670	44.160	44.290	36.105	1,032,600
2010-09-13	43.990	44.680	43.810	44.550	36.317	1,852,100
2010-09-10	43.110	43.790	43.030	43.650	35.584	1,434,800
2010-09-09	43.680	43.730	42.720	42.980	35.037	1,558,100
2010-09-08	43.020	43.600	42.960	43.220	35.233	1,105,400
2010-09-07	42.850	43.150	42.560	42.920	34.988	1,900,300
2010-09-03	42.390	43.130	42.380	43.120	35.151	2,113,500
2010-09-02	40.950	42.030	40.870	42.030	34.263	1,460,000
2010-09-01	40.220	41.060	39.920	40.960	33.391	1,925,200
2010-08-31	39.630	40.150	39.210	39.600	32.282	1,713,200
2010-08-30	40.380	40.720	39.830	39.830	32.469	1,074,900
2010-08-27	40.280	40.810	39.800	40.630	33.122	1,734,600
2010-08-26	40.220	40.770	39.990	40.110	32.698	1,665,900
2010-08-25	39.890	40.340	39.380	40.150	32.730	1,664,400
2010-08-24	40.620	40.740	39.570	40.180	32.755	1,728,100
2010-08-23	41.900	42.310	40.870	40.930	33.366	1,126,000
2010-08-20	41.460	41.730	41.010	41.650	33.953	1,217,900
2010-08-19	41.880	41.950	40.570	41.540	33.863	1,954,100
2010-08-18	42.160	42.600	41.600	42.250	34.442	1,091,500
2010-08-17	41.410	42.510	41.360	42.340	34.516	1,719,200
2010-08-16	40.430	41.380	40.130	41.090	33.497	1,341,400
2010-08-13	40.640	41.030	40.410	40.710	33.187	1,273,000
2010-08-12	40.240	41.080	40.240	40.920	33.358	1,397,000
2010-08-11	42.060	42.160	40.880	41.030	33.448	2,760,400
2010-08-10	43.590	43.790	42.500	42.750	34.850	3,421,800
2010-08-09	44.040	44.210	43.810	44.020	35.885	1,138,300
2010-08-06	43.680	44.290	43.340	43.890	35.779	2,044,400
2010-08-05	43.980	44.370	43.670	44.370	36.170	2,222,300

← NewerPage 68 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.