Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	31.800	32.470	31.630	32.370	26.093	2,183,300
2009-08-19	31.940	32.090	31.150	31.800	25.634	1,866,300
2009-08-18	31.420	31.820	31.260	31.560	25.440	2,226,700
2009-08-17	31.970	32.230	31.180	31.380	25.295	2,548,000
2009-08-14	32.800	32.990	31.850	32.330	26.061	2,162,500
2009-08-13	32.800	33.460	32.730	32.890	26.512	2,482,800
2009-08-12	32.840	33.860	32.600	33.370	26.899	2,105,600
2009-08-11	32.770	33.040	32.330	32.950	26.561	2,084,400
2009-08-10	32.990	33.150	32.500	33.040	26.633	2,405,600
2009-08-07	32.030	33.190	31.990	32.990	26.593	3,227,400
2009-08-06	32.340	32.590	31.430	31.450	25.352	3,537,200
2009-08-05	33.260	33.300	31.980	32.460	26.166	3,424,000
2009-08-04	34.160	34.460	32.860	33.110	26.690	3,308,500
2009-08-03	33.990	34.850	33.530	34.820	28.068	2,097,600
2009-07-31	33.880	34.380	33.640	33.930	27.351	1,984,000
2009-07-30	34.120	34.310	33.580	33.970	27.383	2,021,400
2009-07-29	33.440	33.770	32.900	33.430	26.948	2,023,600
2009-07-28	33.650	34.120	33.240	33.690	27.157	1,489,300
2009-07-27	33.330	34.000	33.080	33.960	27.375	1,380,200
2009-07-24	33.150	33.730	32.870	33.510	27.012	1,548,100
2009-07-23	31.540	33.660	31.060	33.460	26.972	3,044,900
2009-07-22	31.460	31.930	31.110	31.760	25.602	2,586,200
2009-07-21	31.470	31.470	30.830	31.430	25.336	2,191,200
2009-07-20	30.360	31.240	30.360	31.200	25.150	2,259,000
2009-07-17	31.240	31.360	30.710	31.050	25.029	2,933,100
2009-07-16	30.210	31.400	30.070	31.140	25.102	3,500,100
2009-07-15	30.100	30.420	29.920	30.240	24.376	4,500,600
2009-07-14	29.750	30.150	29.250	29.930	24.126	4,507,400
2009-07-13	28.940	30.150	28.500	29.880	24.086	7,708,600
2009-07-10	31.350	31.900	31.240	31.660	25.521	1,710,600
2009-07-09	31.320	31.730	31.060	31.370	25.287	1,781,300
2009-07-08	31.730	31.960	30.660	31.150	25.110	2,659,900
2009-07-07	32.680	32.800	31.400	31.510	25.400	2,063,200
2009-07-06	32.230	32.820	32.000	32.770	26.416	1,803,000
2009-07-02	33.270	33.360	32.110	32.290	26.029	2,558,100
2009-07-01	33.550	34.350	33.450	33.640	27.117	1,649,900
2009-06-30	33.240	33.750	32.910	33.340	26.875	1,587,500
2009-06-29	33.080	33.760	32.800	33.470	26.980	1,387,500
2009-06-26	33.000	33.180	32.600	33.060	26.650	1,879,300
2009-06-25	31.630	33.350	31.450	33.220	26.778	2,684,600
2009-06-24	32.000	33.070	31.580	31.710	25.561	4,018,400
2009-06-23	31.700	32.370	31.640	32.030	25.819	1,386,500
2009-06-22	32.700	32.750	31.640	31.640	25.505	1,431,000
2009-06-19	33.570	33.780	32.640	33.020	26.617	2,252,900
2009-06-18	33.000	33.450	32.460	33.180	26.746	1,325,600
2009-06-17	32.950	33.580	32.400	33.070	26.658	2,354,500
2009-06-16	33.170	33.640	32.510	32.700	26.359	1,947,300
2009-06-15	33.830	33.830	32.510	32.870	26.496	2,430,100
2009-06-12	35.160	35.160	33.700	34.250	27.609	2,001,300
2009-06-11	34.950	35.790	34.870	35.280	28.439	2,654,900
2009-06-10	35.140	35.290	34.240	35.210	28.383	3,145,300
2009-06-09	33.570	35.000	33.390	34.900	28.133	3,900,700
2009-06-08	33.500	33.800	33.070	33.440	26.956	2,719,900
2009-06-05	34.500	34.610	33.790	34.100	27.488	3,011,400
2009-06-04	33.950	34.230	33.090	33.800	27.246	2,039,400
2009-06-03	34.500	34.500	33.570	33.950	27.367	2,293,000
2009-06-02	33.960	35.450	33.800	34.500	27.810	2,364,800
2009-06-01	33.360	34.800	32.920	34.210	27.577	2,189,600
2009-05-29	31.730	33.270	31.730	32.810	26.448	4,695,900
2009-05-28	32.800	32.820	31.570	32.360	26.085	2,366,200

← NewerPage 73 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.