Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	33.030	33.610	32.360	32.480	26.029	2,481,600
2009-05-26	31.210	33.410	30.940	33.220	26.622	2,111,100
2009-05-22	31.760	32.150	31.100	31.690	25.396	1,910,000
2009-05-21	32.920	33.140	31.420	31.800	25.484	2,726,000
2009-05-20	33.200	34.230	33.020	33.440	26.798	2,543,900
2009-05-19	32.880	33.660	32.550	33.200	26.606	2,270,100
2009-05-18	32.110	32.930	31.990	32.930	26.389	1,655,200
2009-05-15	31.980	32.650	31.400	32.110	25.732	2,915,200
2009-05-14	31.800	32.540	31.490	31.980	25.628	1,981,400
2009-05-13	32.130	32.520	31.430	31.560	25.292	2,223,100
2009-05-12	33.690	33.900	31.730	32.410	25.973	3,963,200
2009-05-11	33.290	33.930	32.040	33.690	26.998	3,430,400
2009-05-08	34.120	34.480	32.650	33.510	26.854	4,088,300
2009-05-07	35.550	36.120	33.390	33.700	27.007	6,318,900
2009-05-06	37.370	37.590	36.110	37.130	29.755	2,253,100
2009-05-05	37.010	37.270	36.180	37.060	29.699	3,057,700
2009-05-04	35.210	38.100	34.820	37.150	29.771	5,558,800
2009-05-01	34.020	35.060	33.950	34.610	27.736	1,785,200
2009-04-30	34.120	35.620	33.680	34.710	27.816	2,971,300
2009-04-29	32.930	34.470	32.770	33.920	27.183	2,215,600
2009-04-28	31.950	33.080	31.840	32.490	26.037	2,168,700
2009-04-27	33.420	33.660	32.250	32.540	26.077	2,976,800
2009-04-24	33.910	34.260	33.390	33.890	27.159	2,176,100
2009-04-23	32.570	33.650	32.330	33.590	26.918	2,489,900
2009-04-22	32.120	34.850	32.110	33.990	27.239	3,825,500
2009-04-21	31.370	32.490	31.210	32.400	25.965	3,810,900
2009-04-20	33.040	33.200	31.970	32.210	25.812	2,536,700
2009-04-17	33.860	34.000	33.060	33.870	27.143	2,768,800
2009-04-16	32.330	33.960	31.800	33.860	27.135	2,942,900
2009-04-15	31.450	32.080	31.210	31.910	25.572	2,700,200
2009-04-14	31.590	32.480	31.270	31.800	25.484	2,304,500
2009-04-13	31.500	32.250	30.870	31.890	25.556	2,670,900
2009-04-09	30.490	32.000	30.180	31.880	25.548	2,769,700
2009-04-08	29.740	30.150	29.320	30.010	24.049	2,273,800
2009-04-07	30.150	30.890	29.380	29.490	23.633	2,680,300
2009-04-06	31.390	31.390	29.940	30.910	24.771	3,086,300
2009-04-03	30.480	31.140	30.100	30.660	24.570	2,673,300
2009-04-02	28.410	31.370	27.650	30.580	24.506	5,292,400
2009-04-01	27.810	28.170	27.260	27.860	22.326	2,543,200
2009-03-31	28.140	28.650	27.350	28.290	22.671	2,586,000
2009-03-30	28.290	28.290	27.320	27.780	22.262	2,167,400
2009-03-27	29.310	30.050	28.570	28.720	23.016	2,480,500
2009-03-26	27.880	30.090	27.880	30.050	24.081	7,274,500
2009-03-25	28.760	28.820	26.960	27.790	22.270	3,864,200
2009-03-24	28.870	29.330	28.050	28.140	22.551	3,499,100
2009-03-23	28.570	29.430	27.550	29.340	23.512	4,033,500
2009-03-20	28.950	28.990	27.050	27.280	21.862	4,137,700
2009-03-19	29.260	29.440	28.400	28.530	22.863	4,786,000
2009-03-18	28.750	29.360	27.700	28.990	23.232	4,520,800
2009-03-17	27.530	28.700	27.250	28.700	23.000	4,753,800
2009-03-16	26.750	28.160	26.700	27.350	21.918	4,877,100
2009-03-13	25.640	26.820	25.250	26.740	21.429	5,025,200
2009-03-12	24.720	25.740	24.220	25.700	20.595	3,820,100
2009-03-11	25.000	25.270	24.470	24.730	19.818	5,027,600
2009-03-10	24.110	25.200	23.860	25.160	20.163	5,534,800
2009-03-09	24.380	25.030	23.860	24.020	19.249	4,327,900
2009-03-06	24.740	25.260	23.940	24.600	19.714	4,978,100
2009-03-05	26.250	26.250	24.560	24.660	19.762	5,779,000
2009-03-04	25.750	26.680	25.380	26.440	21.188	5,565,500
2009-03-03	25.050	25.800	25.050	25.260	20.243	6,011,300

← NewerPage 74 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.