Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	34.580	35.000	33.630	33.660	26.841	2,197,200
2008-09-08	33.420	34.820	33.280	34.450	27.471	2,431,900
2008-09-05	34.190	34.610	33.350	34.140	27.224	2,521,900
2008-09-04	35.400	35.710	34.350	34.410	27.439	2,331,900
2008-09-03	36.210	36.560	35.300	35.670	28.444	2,137,200
2008-09-02	37.360	37.830	36.140	36.140	28.818	2,571,300
2008-08-29	36.720	36.720	35.660	36.090	28.779	2,280,100
2008-08-28	36.230	37.420	35.990	37.030	29.528	2,555,800
2008-08-27	34.880	36.070	34.880	35.880	28.611	2,153,500
2008-08-26	35.010	35.240	34.780	35.120	28.005	1,368,300
2008-08-25	35.000	36.070	34.810	35.120	28.005	2,091,200
2008-08-22	35.040	36.360	35.040	36.230	28.890	1,739,400
2008-08-21	35.060	35.590	34.690	35.260	28.117	1,661,600
2008-08-20	36.320	36.320	35.030	35.300	28.149	2,349,600
2008-08-19	37.000	37.000	35.210	35.450	28.268	2,558,200
2008-08-18	36.400	37.190	35.970	36.120	28.802	2,657,500
2008-08-15	36.640	36.990	35.770	36.720	29.281	3,034,200
2008-08-14	34.940	36.630	34.900	36.540	29.137	3,797,300
2008-08-13	34.840	35.640	34.550	35.310	28.157	3,152,500
2008-08-12	35.080	35.300	34.500	34.990	27.901	2,134,200
2008-08-11	35.120	36.050	34.460	35.160	28.037	2,256,800
2008-08-08	34.650	36.000	34.430	35.750	28.507	2,796,700
2008-08-07	34.620	35.090	34.350	34.750	27.710	4,230,900
2008-08-06	36.210	36.410	34.370	34.730	27.694	5,694,100
2008-08-05	34.750	36.570	34.500	36.510	29.113	5,286,400
2008-08-04	34.330	35.400	33.760	35.000	27.909	5,727,100
2008-08-01	35.450	35.650	33.710	33.760	26.921	4,965,500
2008-07-31	35.040	36.200	35.020	35.510	28.316	3,182,700
2008-07-30	35.880	36.160	34.780	35.330	28.173	4,123,800
2008-07-29	35.100	35.880	34.900	35.480	28.292	4,581,900
2008-07-28	36.860	37.230	34.660	35.000	27.909	4,750,800
2008-07-25	36.650	37.600	36.580	37.140	29.616	4,418,200
2008-07-24	38.660	38.710	36.390	36.460	29.074	5,491,200
2008-07-23	39.640	39.650	38.330	38.720	30.876	6,672,800
2008-07-22	41.780	42.040	40.100	40.300	32.136	5,394,400
2008-07-21	43.920	44.660	41.940	42.130	33.595	2,989,300
2008-07-18	45.070	45.450	43.250	44.210	35.254	2,446,400
2008-07-17	42.560	43.670	41.780	43.550	34.727	2,071,700
2008-07-16	40.260	42.550	40.090	42.550	33.930	2,666,300
2008-07-15	41.110	41.560	39.890	40.300	32.136	3,310,300
2008-07-14	42.160	42.310	41.080	41.480	33.077	2,394,900
2008-07-11	42.680	43.460	41.210	41.450	33.053	3,688,800
2008-07-10	43.120	44.000	42.540	43.150	34.408	2,043,500
2008-07-09	44.180	44.570	43.120	43.140	34.400	1,848,800
2008-07-08	42.860	44.180	41.180	44.170	35.222	2,851,700
2008-07-07	42.000	42.870	41.260	41.940	33.443	2,649,900
2008-07-03	41.300	42.130	40.820	41.810	33.340	1,695,300
2008-07-02	41.620	42.490	40.800	40.850	32.574	2,994,800
2008-07-01	42.320	42.640	41.090	42.510	33.898	3,753,000
2008-06-30	42.650	43.590	42.200	43.000	34.289	2,959,600
2008-06-27	42.350	43.070	41.950	42.850	34.169	2,816,400
2008-06-26	44.140	44.140	42.350	42.350	33.770	2,273,300
2008-06-25	43.830	44.430	43.140	43.890	34.998	1,998,700
2008-06-24	42.870	43.720	42.130	43.190	34.440	3,074,900
2008-06-23	43.720	43.730	42.520	43.040	34.321	1,829,400
2008-06-20	43.640	43.840	42.490	42.900	34.209	2,895,700
2008-06-19	42.500	44.280	42.190	44.170	35.222	2,435,200
2008-06-18	43.140	43.190	42.230	42.490	33.882	3,020,600
2008-06-17	44.120	44.320	43.500	43.570	34.743	1,455,500
2008-06-16	43.410	44.430	43.340	44.110	35.174	1,973,900

← NewerPage 77 of 79 · 4,734 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.