Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	32.980	33.370	32.820	32.950	26.717	2,463,700
2010-02-10	33.360	33.420	32.800	33.100	26.839	1,503,900
2010-02-09	33.240	33.980	33.210	33.460	27.130	2,847,900
2010-02-08	32.960	33.310	32.700	32.960	26.725	1,499,000
2010-02-05	33.500	33.870	32.440	33.030	26.782	3,252,900
2010-02-04	33.790	33.980	33.420	33.420	27.098	2,623,400
2010-02-03	34.030	34.160	33.350	33.970	27.544	5,831,300
2010-02-02	34.430	34.920	34.060	34.800	28.217	2,531,700
2010-02-01	34.100	34.650	33.970	34.460	27.941	2,564,600
2010-01-29	34.500	34.930	34.050	34.100	27.649	2,097,000
2010-01-28	34.750	34.750	34.130	34.300	27.812	2,253,200
2010-01-27	34.370	34.760	34.110	34.710	28.144	1,558,100
2010-01-26	34.430	34.840	34.230	34.550	28.014	2,050,900
2010-01-25	34.720	34.740	34.070	34.670	28.112	2,309,700
2010-01-22	35.410	35.410	34.530	34.580	28.039	3,292,700
2010-01-21	35.430	36.450	34.470	35.360	28.671	5,102,700
2010-01-20	34.320	34.440	33.770	34.360	27.860	2,029,900
2010-01-19	34.410	34.700	34.280	34.460	27.941	1,681,200
2010-01-15	34.840	34.890	34.120	34.470	27.949	2,866,500
2010-01-14	34.660	34.880	34.500	34.710	28.144	1,332,100
2010-01-13	34.600	34.890	34.240	34.810	28.225	1,905,700
2010-01-12	34.500	34.720	34.360	34.490	27.966	2,665,100
2010-01-11	34.610	35.120	34.440	34.790	28.209	2,296,600
2010-01-08	34.290	35.080	34.290	34.650	28.095	3,329,500
2010-01-07	34.400	34.530	34.010	34.290	27.803	1,186,400
2010-01-06	35.170	35.350	34.430	34.500	27.974	2,028,700
2010-01-05	34.990	35.340	34.870	35.320	28.639	1,393,500
2010-01-04	35.090	35.180	34.840	35.080	28.444	1,062,400
2009-12-31	35.540	35.560	34.730	34.770	28.193	770,300
2009-12-30	35.240	35.620	35.230	35.420	28.720	715,400
2009-12-29	35.430	35.480	35.190	35.350	28.663	684,700
2009-12-28	35.390	35.590	35.110	35.380	28.687	676,800
2009-12-24	35.450	35.610	35.260	35.380	28.687	290,200
2009-12-23	35.330	35.420	34.910	35.300	28.622	827,000
2009-12-22	35.150	35.400	35.050	35.250	28.582	964,400
2009-12-21	34.750	35.290	34.750	35.110	28.468	1,309,500
2009-12-18	34.870	35.050	34.460	34.690	28.128	2,681,700
2009-12-17	34.390	34.810	34.040	34.640	28.087	2,132,200
2009-12-16	34.330	35.000	34.300	34.710	28.144	2,492,700
2009-12-15	33.540	34.310	33.400	34.220	27.747	1,793,600
2009-12-14	33.330	33.910	33.060	33.790	27.398	1,733,800
2009-12-11	32.640	32.800	32.440	32.640	26.466	1,118,300
2009-12-10	32.650	32.840	32.220	32.350	26.230	1,239,800
2009-12-09	32.660	32.670	32.120	32.560	26.401	1,173,000
2009-12-08	32.470	32.820	32.100	32.660	26.482	1,258,200
2009-12-07	32.890	33.140	32.600	32.690	26.506	1,048,200
2009-12-04	33.050	33.520	32.610	33.070	26.814	1,304,700
2009-12-03	32.830	33.450	32.440	32.480	26.336	1,327,100
2009-12-02	32.260	32.800	32.210	32.700	26.514	1,214,500
2009-12-01	32.370	32.590	32.120	32.160	26.076	1,500,800
2009-11-30	31.920	32.090	31.460	31.930	25.890	1,432,300
2009-11-27	31.900	32.390	31.600	32.100	26.028	873,500
2009-11-25	32.670	32.760	32.430	32.530	26.222	1,522,600
2009-11-24	32.830	32.830	32.250	32.500	26.198	2,478,800
2009-11-23	32.530	33.180	32.420	32.700	26.359	1,227,700
2009-11-20	32.060	32.320	32.000	32.180	25.940	1,363,300
2009-11-19	32.930	32.960	32.020	32.320	26.053	1,402,300
2009-11-18	33.010	33.200	32.720	32.960	26.569	1,162,100
2009-11-17	32.870	33.260	32.380	33.210	26.770	1,215,800
2009-11-16	32.290	33.140	32.230	32.920	26.537	1,942,200

← NewerPage 71 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.