Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	42.700	44.330	42.620	44.260	36.081	2,375,700
2010-08-03	42.740	42.900	41.860	42.700	34.809	1,599,600
2010-08-02	43.000	43.200	42.250	42.960	35.021	1,941,600
2010-07-30	42.000	42.760	41.890	42.640	34.760	1,765,400
2010-07-29	42.300	42.630	41.790	41.990	34.230	1,522,000
2010-07-28	41.960	42.480	41.850	42.210	34.410	1,415,400
2010-07-27	42.430	42.790	41.550	41.730	34.018	1,202,000
2010-07-26	41.410	42.400	41.410	42.360	34.532	1,555,800
2010-07-23	40.550	41.500	40.380	41.380	33.733	1,303,400
2010-07-22	39.780	41.000	39.510	40.660	33.146	1,883,000
2010-07-21	39.740	39.840	38.650	39.230	31.980	1,900,200
2010-07-20	38.630	39.950	38.540	39.930	32.551	1,570,600
2010-07-19	38.750	39.300	38.490	39.280	32.021	1,235,200
2010-07-16	39.570	39.570	38.590	38.660	31.516	2,411,700
2010-07-15	39.690	39.750	38.650	39.450	32.160	1,710,300
2010-07-14	39.840	40.440	38.720	39.640	32.315	4,547,600
2010-07-13	36.410	37.360	36.410	37.160	30.293	1,703,800
2010-07-12	35.900	36.140	35.710	36.100	29.429	1,280,300
2010-07-09	35.420	35.960	35.310	35.910	29.274	1,340,200
2010-07-08	34.670	35.370	34.670	35.370	28.834	1,344,100
2010-07-07	34.030	34.820	33.980	34.760	28.336	1,605,700
2010-07-06	34.260	34.610	33.650	34.030	27.741	1,461,700
2010-07-02	34.370	34.640	33.720	33.970	27.692	1,486,200
2010-07-01	34.470	34.890	33.830	34.530	28.149	2,023,400
2010-06-30	34.950	35.430	34.460	34.510	28.133	1,382,500
2010-06-29	35.740	35.920	34.650	34.920	28.467	1,528,800
2010-06-28	36.740	36.840	36.010	36.240	29.543	1,208,200
2010-06-25	36.470	36.760	36.040	36.610	29.845	1,558,800
2010-06-24	36.810	37.070	36.190	36.460	29.722	1,598,700
2010-06-23	37.210	37.630	36.800	37.030	30.187	1,766,400
2010-06-22	38.570	38.880	37.130	37.230	30.350	1,224,200
2010-06-21	38.960	39.360	38.270	38.520	31.402	885,500
2010-06-18	38.790	38.960	38.420	38.620	31.483	1,537,900
2010-06-17	38.990	39.090	38.140	38.690	31.540	965,700
2010-06-16	38.770	39.290	38.650	38.900	31.711	875,400
2010-06-15	38.140	39.030	37.970	39.000	31.793	1,142,700
2010-06-14	38.310	38.830	37.770	37.810	30.823	1,033,200
2010-06-11	36.970	37.950	36.950	37.910	30.904	1,041,400
2010-06-10	36.700	37.510	36.290	37.500	30.570	1,102,700
2010-06-09	36.690	37.230	35.880	36.080	29.412	2,027,700
2010-06-08	36.030	36.510	35.500	36.370	29.649	1,558,200
2010-06-07	37.080	37.180	35.930	35.950	29.306	1,503,100
2010-06-04	38.190	38.190	37.010	37.140	30.277	1,790,800
2010-06-03	38.600	39.000	38.300	38.850	31.671	1,415,600
2010-06-02	37.470	38.670	37.160	38.670	31.524	1,915,100
2010-06-01	38.040	38.530	37.390	37.400	30.489	1,679,300
2010-05-28	38.370	38.510	37.650	38.240	31.173	2,369,200
2010-05-27	38.190	38.510	37.720	38.510	31.393	2,417,200
2010-05-26	37.450	38.200	37.260	37.310	30.252	1,845,800
2010-05-25	36.860	37.280	36.210	37.270	30.220	3,046,400
2010-05-24	38.080	38.430	37.420	37.470	30.382	2,512,400
2010-05-21	37.240	38.450	37.230	38.300	31.055	3,032,600
2010-05-20	38.790	39.390	37.600	38.010	30.820	3,080,700
2010-05-19	40.170	40.630	39.160	39.750	32.231	2,478,100
2010-05-18	41.000	41.510	40.040	40.270	32.652	1,649,100
2010-05-17	41.020	41.690	40.110	40.930	33.187	1,777,900
2010-05-14	41.630	41.730	40.670	40.990	33.236	1,963,000
2010-05-13	42.100	42.300	41.600	41.810	33.901	1,655,100
2010-05-12	41.330	42.390	41.240	42.390	34.371	1,651,400
2010-05-11	40.840	42.000	40.750	41.300	33.487	1,808,600

← NewerPage 69 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.