Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	32.530	32.550	32.150	32.190	25.948	2,004,100
2009-11-12	32.880	32.920	32.390	32.430	26.142	1,501,700
2009-11-11	32.390	32.960	32.190	32.920	26.537	1,235,400
2009-11-10	32.320	32.500	32.000	32.170	25.932	1,888,900
2009-11-09	31.680	32.430	31.660	32.320	26.053	2,091,300
2009-11-06	31.510	31.880	31.270	31.620	25.489	2,551,600
2009-11-05	31.600	31.990	31.290	31.520	25.408	2,958,300
2009-11-04	32.490	32.590	31.310	31.490	25.384	3,291,100
2009-11-03	32.450	32.690	31.690	32.470	26.174	4,851,600
2009-11-02	32.370	33.530	32.240	33.440	26.956	3,450,900
2009-10-30	33.200	33.450	32.110	32.220	25.972	2,320,900
2009-10-29	32.750	33.440	32.750	33.280	26.827	1,646,600
2009-10-28	32.600	33.120	32.500	32.590	26.271	2,494,800
2009-10-27	32.930	33.390	32.580	32.710	26.367	1,763,000
2009-10-26	33.060	33.630	32.660	32.830	26.464	1,906,300
2009-10-23	34.350	34.350	32.950	33.080	26.666	2,113,300
2009-10-22	34.080	34.470	33.520	34.420	27.746	1,978,700
2009-10-21	34.630	35.020	34.000	34.040	27.439	2,836,800
2009-10-20	33.990	34.870	33.990	34.590	27.883	2,797,200
2009-10-19	34.740	34.790	34.270	34.760	28.020	1,747,900
2009-10-16	34.880	35.040	34.030	34.740	28.004	2,102,100
2009-10-15	34.270	35.000	34.200	34.980	28.197	2,114,300
2009-10-14	34.270	34.560	34.180	34.530	27.834	2,100,600
2009-10-13	33.770	34.110	33.530	33.950	27.367	1,820,600
2009-10-12	33.550	34.150	33.470	33.960	27.375	1,846,600
2009-10-09	32.680	33.540	32.680	33.520	27.020	1,594,600
2009-10-08	33.090	33.640	32.860	33.340	26.875	2,907,300
2009-10-07	32.940	32.990	32.550	32.750	26.400	3,661,600
2009-10-06	33.910	34.190	32.840	32.940	26.553	4,037,400
2009-10-05	33.530	33.890	33.190	33.880	27.311	2,449,300
2009-10-02	33.580	34.080	33.410	33.530	27.028	1,965,300
2009-10-01	34.890	35.830	33.590	33.610	27.093	2,899,400
2009-09-30	34.940	35.570	34.230	35.150	28.334	2,219,800
2009-09-29	35.490	35.490	34.880	35.000	28.213	1,730,400
2009-09-28	35.350	35.480	34.980	35.170	28.350	2,788,700
2009-09-25	35.750	35.770	35.070	35.100	28.294	1,263,500
2009-09-24	36.010	36.400	35.300	35.620	28.713	1,820,700
2009-09-23	36.450	36.950	35.920	35.960	28.987	1,099,100
2009-09-22	36.610	36.610	35.730	36.450	29.382	1,754,700
2009-09-21	36.990	37.000	36.130	36.240	29.213	2,361,000
2009-09-18	36.740	37.000	36.350	37.000	29.826	1,930,500
2009-09-17	36.560	37.040	36.000	36.440	29.374	2,583,500
2009-09-16	36.060	36.880	35.160	36.820	29.680	3,538,700
2009-09-15	34.980	35.790	34.350	35.690	28.770	1,894,500
2009-09-14	35.590	35.850	35.200	35.650	28.737	3,057,900
2009-09-11	35.230	35.980	34.900	35.790	28.850	3,210,100
2009-09-10	34.040	34.760	33.950	34.710	27.980	1,876,900
2009-09-09	33.070	34.200	33.070	34.110	27.496	2,228,800
2009-09-08	33.270	33.580	33.040	33.330	26.867	1,573,900
2009-09-04	32.090	33.080	32.020	33.080	26.666	1,941,900
2009-09-03	31.810	32.170	31.270	32.090	25.868	2,423,400
2009-09-02	32.250	32.310	31.780	31.960	25.763	1,800,000
2009-09-01	32.500	33.180	32.220	32.220	25.972	2,867,400
2009-08-31	32.690	33.120	31.890	32.660	26.327	3,443,200
2009-08-28	33.350	33.390	32.710	33.060	26.650	1,467,100
2009-08-27	32.770	33.060	32.100	32.840	26.472	1,524,500
2009-08-26	33.280	33.440	32.810	32.890	26.512	1,169,900
2009-08-25	33.530	33.770	33.040	33.250	26.803	2,603,000
2009-08-24	33.660	33.770	32.960	33.330	26.867	1,757,200
2009-08-21	31.780	33.690	31.780	33.490	26.996	2,644,400

← NewerPage 72 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.