Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	39.600	41.180	39.390	41.160	33.374	2,938,100
2010-05-07	39.030	39.680	38.500	38.630	31.322	4,366,000
2010-05-06	40.730	41.100	37.610	39.030	31.647	4,375,600
2010-05-05	41.790	41.790	40.540	40.640	32.952	2,492,300
2010-05-04	41.850	41.930	40.640	41.020	33.260	2,002,100
2010-05-03	40.510	42.360	40.510	42.160	34.185	3,486,000
2010-04-30	40.880	41.580	40.380	40.710	33.009	2,516,700
2010-04-29	40.000	41.220	39.880	40.680	32.985	1,997,200
2010-04-28	39.680	40.010	39.400	39.770	32.247	1,344,000
2010-04-27	40.320	40.690	39.450	39.570	32.085	2,109,500
2010-04-26	40.650	40.830	40.440	40.490	32.831	1,034,100
2010-04-23	40.630	40.820	40.200	40.660	32.968	2,095,100
2010-04-22	40.240	40.900	39.630	40.790	33.074	1,765,300
2010-04-21	39.050	40.480	39.000	40.360	32.725	2,996,300
2010-04-20	39.480	39.570	38.920	39.300	31.866	2,004,100
2010-04-19	39.390	39.760	39.060	39.330	31.890	2,935,800
2010-04-16	39.820	40.000	39.120	39.400	31.947	3,394,800
2010-04-15	38.430	39.940	38.340	39.850	32.312	4,850,400
2010-04-14	37.100	38.360	36.950	38.280	31.039	2,417,300
2010-04-13	36.980	37.210	36.640	37.150	30.122	994,800
2010-04-12	37.180	37.310	36.950	36.980	29.985	774,100
2010-04-09	36.610	37.220	36.500	37.200	30.163	1,507,500
2010-04-08	36.510	36.760	36.010	36.710	29.766	2,538,600
2010-04-07	36.620	36.700	36.240	36.530	29.620	1,777,700
2010-04-06	36.820	36.980	36.600	36.640	29.709	1,627,100
2010-04-05	36.790	37.180	36.410	36.960	29.968	1,633,500
2010-04-01	37.030	37.130	36.260	36.650	29.717	1,355,300
2010-03-31	36.920	37.100	36.580	36.920	29.936	1,151,500
2010-03-30	37.130	37.190	36.720	37.020	30.017	911,800
2010-03-29	36.910	37.290	36.790	37.020	30.017	1,227,600
2010-03-26	37.040	37.160	36.430	36.670	29.733	2,779,400
2010-03-25	37.890	37.900	37.120	37.200	30.163	1,963,600
2010-03-24	38.400	38.400	37.690	37.830	30.674	1,642,300
2010-03-23	38.350	38.480	37.820	38.420	31.152	1,583,700
2010-03-22	38.190	38.590	38.150	38.370	31.112	2,101,200
2010-03-19	38.160	38.930	37.630	38.610	31.306	3,963,400
2010-03-18	37.440	38.070	37.340	38.030	30.836	959,300
2010-03-17	37.370	37.860	37.280	37.580	30.471	1,093,500
2010-03-16	37.090	37.630	36.990	37.490	30.398	1,173,000
2010-03-15	37.280	37.440	36.860	37.030	30.025	1,081,000
2010-03-12	37.420	37.420	36.560	37.210	30.171	1,586,500
2010-03-11	37.000	37.280	36.970	37.260	30.212	2,365,800
2010-03-10	36.510	37.320	36.510	37.050	30.041	2,034,300
2010-03-09	36.490	36.720	36.400	36.620	29.693	1,332,400
2010-03-08	36.500	36.810	36.410	36.480	29.579	2,261,500
2010-03-05	36.350	36.700	36.280	36.580	29.660	1,852,600
2010-03-04	36.110	36.480	35.960	36.310	29.441	1,266,500
2010-03-03	36.500	36.580	36.020	36.130	29.295	1,118,400
2010-03-02	36.290	36.550	36.280	36.330	29.457	1,514,300
2010-03-01	36.500	36.660	36.200	36.340	29.466	1,551,300
2010-02-26	36.590	36.630	36.000	36.470	29.571	2,952,300
2010-02-25	36.070	36.640	35.400	36.610	29.685	3,295,100
2010-02-24	36.870	37.050	36.400	36.590	29.668	3,461,400
2010-02-23	36.480	38.110	36.260	36.910	29.928	9,134,000
2010-02-22	34.240	34.720	34.240	34.550	28.014	2,047,700
2010-02-19	33.760	34.380	33.760	34.320	27.828	2,177,600
2010-02-18	34.220	34.270	33.740	33.940	27.520	1,473,600
2010-02-17	34.140	34.290	33.900	34.190	27.722	1,172,800
2010-02-16	33.760	34.120	33.310	33.920	27.503	2,557,400
2010-02-12	32.500	32.910	32.360	32.870	26.652	2,626,400

← NewerPage 70 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.