Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	27.000	27.390	25.000	25.020	20.051	7,452,000
2009-02-27	28.290	28.290	27.260	27.550	22.078	4,004,500
2009-02-26	28.400	28.670	27.410	27.570	22.094	3,284,200
2009-02-25	29.220	29.880	27.950	28.390	22.751	4,330,700
2009-02-24	28.890	29.480	28.040	29.450	23.601	3,252,300
2009-02-23	29.400	29.760	28.230	28.350	22.719	3,785,300
2009-02-20	29.460	29.760	28.670	29.390	23.553	3,448,700
2009-02-19	30.390	31.140	29.660	29.720	23.817	2,320,300
2009-02-18	30.400	30.550	29.630	30.080	24.106	3,515,700
2009-02-17	30.260	30.970	29.290	30.310	24.290	4,498,300
2009-02-13	31.530	32.420	31.310	31.400	25.163	2,853,800
2009-02-12	31.460	31.880	30.620	31.760	25.452	4,195,000
2009-02-11	32.170	32.560	31.300	32.020	25.660	3,832,900
2009-02-10	30.360	34.200	30.090	32.300	25.885	8,837,500
2009-02-09	30.460	30.790	29.960	30.440	24.394	3,686,300
2009-02-06	29.290	30.710	28.740	30.550	24.482	3,968,300
2009-02-05	28.450	29.520	28.110	29.220	23.416	3,376,600
2009-02-04	28.820	30.000	28.480	29.040	23.272	3,502,100
2009-02-03	27.230	28.780	27.230	28.750	23.040	3,436,600
2009-02-02	27.710	28.160	26.940	27.450	21.998	2,787,700
2009-01-30	29.010	29.450	27.660	27.810	22.286	3,470,700
2009-01-29	29.680	30.040	28.790	28.990	23.232	2,581,100
2009-01-28	29.550	30.540	29.160	30.030	24.065	2,762,800
2009-01-27	28.290	29.330	28.290	29.040	23.272	2,501,300
2009-01-26	28.760	29.500	28.260	28.760	23.048	2,344,700
2009-01-23	28.930	29.380	27.800	28.430	22.783	3,918,800
2009-01-22	28.440	28.820	27.810	28.360	22.727	2,533,300
2009-01-21	27.960	29.360	27.390	29.260	23.448	4,009,100
2009-01-20	28.660	29.270	27.470	27.510	22.046	4,095,700
2009-01-16	29.700	30.000	28.480	29.210	23.408	4,474,300
2009-01-15	28.990	29.560	28.030	29.280	23.464	3,754,200
2009-01-14	30.020	30.410	28.760	28.920	23.176	3,986,200
2009-01-13	30.510	31.530	29.940	30.480	24.426	2,845,100
2009-01-12	31.190	32.060	30.820	31.040	24.875	2,327,200
2009-01-09	32.640	32.640	31.240	31.520	25.259	2,463,400
2009-01-08	32.740	32.890	31.890	32.550	26.085	2,083,600
2009-01-07	33.310	33.610	32.610	32.730	26.229	1,805,600
2009-01-06	33.890	34.400	33.600	34.170	27.383	1,774,800
2009-01-05	34.140	34.140	33.100	33.470	26.822	2,114,800
2009-01-02	33.100	34.590	32.910	34.430	27.592	1,736,200
2008-12-31	32.310	33.910	32.040	33.270	26.662	2,320,200
2008-12-30	31.550	32.190	31.040	32.150	25.764	1,820,000
2008-12-29	31.840	32.080	31.020	31.390	25.155	1,372,700
2008-12-26	31.820	32.190	31.470	32.160	25.772	816,300
2008-12-24	31.010	31.830	30.870	31.770	25.460	727,300
2008-12-23	31.650	31.810	30.650	31.030	24.867	1,747,000
2008-12-22	31.330	32.370	30.990	31.520	25.259	1,599,300
2008-12-19	32.130	32.920	31.690	32.050	25.684	2,802,200
2008-12-18	33.660	33.660	31.230	31.690	25.396	2,662,000
2008-12-17	31.490	33.740	30.720	33.180	26.590	2,792,200
2008-12-16	31.570	33.660	30.310	32.990	26.438	2,740,400
2008-12-15	31.300	32.800	30.480	30.870	24.739	2,347,600
2008-12-12	30.650	32.300	30.240	31.810	25.492	3,569,400
2008-12-11	34.270	34.510	32.580	32.770	26.261	2,840,300
2008-12-10	34.190	35.330	33.050	34.620	27.744	2,347,200
2008-12-09	34.110	34.740	32.760	33.840	27.119	2,728,300
2008-12-08	33.640	35.280	33.530	34.770	27.864	3,028,700
2008-12-05	33.100	33.100	30.040	33.030	26.470	3,201,100
2008-12-04	32.000	33.470	31.280	32.160	25.772	2,907,900
2008-12-03	30.770	32.800	30.450	32.760	26.253	2,740,300

← NewerPage 75 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.