Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	31.070	31.740	30.160	31.590	25.316	2,396,700
2008-12-01	32.820	32.820	30.480	30.490	24.434	3,398,000
2008-11-28	33.270	34.200	32.950	33.430	26.790	1,131,900
2008-11-26	31.350	33.900	30.740	33.890	27.159	3,581,100
2008-11-25	31.270	32.410	30.520	32.310	25.764	3,297,900
2008-11-24	29.630	31.300	28.380	31.010	24.728	4,495,500
2008-11-21	26.750	29.130	26.750	29.130	23.229	5,400,300
2008-11-20	28.020	28.720	26.330	26.560	21.179	5,227,000
2008-11-19	29.690	30.270	28.040	28.110	22.415	3,463,000
2008-11-18	30.010	31.110	28.810	29.820	23.779	4,016,000
2008-11-17	30.090	31.080	29.620	30.180	24.066	2,863,400
2008-11-14	32.640	33.170	30.600	30.680	24.465	3,339,600
2008-11-13	31.730	33.370	29.320	33.220	26.490	4,706,800
2008-11-12	32.350	33.150	31.530	31.730	25.302	2,166,500
2008-11-11	33.420	33.950	32.570	33.290	26.546	2,447,200
2008-11-10	34.020	34.360	33.100	33.700	26.873	2,829,700
2008-11-07	33.820	33.990	32.260	33.430	26.657	3,330,500
2008-11-06	34.800	34.940	33.210	33.340	26.586	3,709,600
2008-11-05	36.710	37.570	34.450	34.700	27.670	4,565,600
2008-11-04	37.000	40.500	36.320	37.750	30.102	5,708,100
2008-11-03	32.000	33.520	31.950	32.000	25.517	2,733,500
2008-10-31	31.130	33.550	31.130	32.650	26.035	2,862,500
2008-10-30	31.490	32.070	30.310	31.680	25.262	2,778,800
2008-10-29	30.540	32.450	29.550	30.410	24.249	3,333,500
2008-10-28	28.280	30.440	27.040	30.290	24.154	3,008,800
2008-10-27	27.480	29.080	26.830	27.460	21.897	2,386,800
2008-10-24	28.010	29.990	27.250	28.190	22.479	4,188,700
2008-10-23	30.000	31.810	28.670	30.440	24.273	3,785,100
2008-10-22	30.480	31.320	29.040	30.000	23.922	3,951,800
2008-10-21	31.140	32.550	30.610	31.080	24.784	2,371,500
2008-10-20	30.000	31.970	29.580	31.830	25.382	2,468,200
2008-10-17	29.470	31.410	26.840	29.910	23.851	3,533,200
2008-10-16	27.890	30.950	27.020	30.680	24.465	4,392,400
2008-10-15	30.150	30.420	28.590	28.840	22.997	4,035,400
2008-10-14	32.320	32.620	29.900	30.210	24.090	3,218,400
2008-10-13	28.240	31.350	28.150	31.210	24.887	3,466,300
2008-10-10	25.940	28.810	24.050	27.860	22.216	6,245,200
2008-10-09	29.560	30.600	26.520	26.800	21.371	4,128,100
2008-10-08	28.500	30.400	28.000	28.820	22.981	5,899,000
2008-10-07	31.400	31.750	28.300	29.160	23.253	6,908,100
2008-10-06	32.550	33.210	29.550	31.250	24.919	5,600,900
2008-10-03	34.180	35.100	32.910	33.000	26.315	3,681,300
2008-10-02	35.340	35.920	33.600	33.750	26.913	3,491,900
2008-10-01	34.960	36.050	34.160	35.800	28.547	2,491,800
2008-09-30	34.850	36.120	34.030	34.840	27.782	3,575,700
2008-09-29	36.350	36.450	34.510	34.850	27.790	3,356,500
2008-09-26	35.040	36.340	35.040	36.170	28.842	1,694,500
2008-09-25	36.100	36.850	35.670	36.060	28.755	1,589,400
2008-09-24	35.630	36.240	35.200	35.640	28.420	1,731,900
2008-09-23	36.590	37.380	35.560	35.630	28.412	1,729,300
2008-09-22	41.000	41.000	36.140	36.310	28.954	1,660,300
2008-09-19	39.790	41.100	35.370	38.400	30.621	3,558,900
2008-09-18	36.560	38.700	35.770	38.640	30.812	3,748,900
2008-09-17	36.700	37.170	34.930	35.750	28.507	3,110,400
2008-09-16	36.440	37.490	35.860	37.050	29.544	3,177,800
2008-09-15	35.040	36.940	34.510	36.350	28.986	2,858,600
2008-09-12	35.000	35.580	34.560	35.410	28.236	1,932,300
2008-09-11	34.000	35.790	33.990	35.730	28.492	2,460,200
2008-09-10	34.190	35.180	33.820	34.760	27.718	2,940,800
2008-09-09	34.580	35.000	33.630	33.660	26.841	2,197,200

← NewerPage 76 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.