Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	44.000	44.570	43.560	44.180	35.230	2,042,500
2008-06-12	44.610	45.230	43.360	43.870	34.982	1,893,800
2008-06-11	46.080	46.300	43.930	43.990	35.078	2,463,400
2008-06-10	46.070	46.790	45.710	46.250	36.880	1,847,800
2008-06-09	45.990	46.460	45.580	46.320	36.936	2,617,700
2008-06-06	46.360	47.610	45.580	45.580	36.346	1,975,900
2008-06-05	47.000	48.120	46.510	48.050	38.316	1,986,000
2008-06-04	46.180	47.770	45.940	47.200	37.638	1,927,500
2008-06-03	46.740	47.200	45.610	46.320	36.936	1,657,200
2008-06-02	46.940	47.150	45.950	46.290	36.912	1,356,200
2008-05-30	47.150	47.390	46.510	47.080	37.542	1,246,600
2008-05-29	45.840	47.420	45.610	47.060	37.526	1,948,400
2008-05-28	45.520	45.990	45.240	45.810	36.402	1,261,700
2008-05-27	44.300	45.490	44.010	45.490	36.148	1,332,300
2008-05-23	45.200	45.300	44.000	44.270	35.178	1,597,400
2008-05-22	45.860	46.140	45.290	45.680	36.299	1,136,700
2008-05-21	46.840	47.280	45.370	45.570	36.211	1,812,900
2008-05-20	46.540	47.530	46.480	46.710	37.117	1,355,200
2008-05-19	47.190	48.290	46.780	47.110	37.435	1,292,700
2008-05-16	48.180	48.180	46.660	47.190	37.498	2,013,400
2008-05-15	47.290	48.090	47.070	47.930	38.086	1,311,700
2008-05-14	47.660	48.320	47.150	47.640	37.856	1,295,800
2008-05-13	48.000	48.000	46.590	47.390	37.657	1,556,300
2008-05-12	46.920	48.000	46.650	47.960	38.110	1,432,400
2008-05-09	46.610	47.200	45.770	46.930	37.292	2,067,400
2008-05-08	47.630	49.430	47.090	47.310	37.594	2,620,000
2008-05-07	48.750	49.280	46.890	46.940	37.300	1,736,700
2008-05-06	48.450	49.370	47.420	48.980	38.921	2,116,500
2008-05-05	48.470	49.260	47.910	48.180	38.285	2,306,400
2008-05-02	48.670	49.920	48.170	48.950	38.897	1,970,100
2008-05-01	46.730	48.600	46.200	48.400	38.460	2,800,700
2008-04-30	47.380	47.700	46.440	46.590	37.022	2,211,300
2008-04-29	47.080	47.520	46.630	47.350	37.626	1,218,000
2008-04-28	46.960	47.550	46.900	47.290	37.578	1,687,200
2008-04-25	46.780	47.100	45.770	46.700	37.109	1,465,100
2008-04-24	46.350	47.270	45.050	46.890	37.260	1,825,800
2008-04-23	46.690	47.110	45.970	46.340	36.823	1,340,200
2008-04-22	46.740	46.800	45.720	46.280	36.775	1,394,000
2008-04-21	47.350	48.710	46.600	46.810	37.196	2,214,100
2008-04-18	47.840	48.720	47.660	48.650	38.659	2,308,800
2008-04-17	47.840	47.840	45.980	46.550	36.990	1,319,800
2008-04-16	46.360	47.790	46.010	47.620	37.840	1,795,400
2008-04-15	45.210	46.010	45.000	45.910	36.481	1,045,600
2008-04-14	45.040	45.720	44.980	45.160	35.885	919,800
2008-04-11	45.490	46.180	45.200	45.340	36.028	2,147,900
2008-04-10	46.180	46.500	45.130	46.140	36.664	1,550,400
2008-04-09	47.880	47.880	45.160	45.490	36.148	1,882,700
2008-04-08	46.400	48.140	46.000	47.030	37.371	2,156,300
2008-04-07	48.290	48.290	46.770	46.840	37.220	2,137,400
2008-04-04	47.670	48.330	46.950	47.840	38.015	2,192,500
2008-04-03	47.640	47.990	46.910	47.300	37.586	2,425,300
2008-04-02	46.640	47.760	45.880	47.260	37.554	2,906,700
2008-04-01	45.230	47.610	44.830	47.560	37.792	3,351,300
2008-03-31	44.860	45.300	43.810	45.180	35.901	2,345,000
2008-03-28	45.450	45.590	43.860	44.000	34.964	1,955,800
2008-03-27	44.350	45.640	43.870	44.910	35.687	2,224,300
2008-03-26	45.640	45.990	43.820	44.340	35.234	2,325,200
2008-03-25	45.550	46.280	44.880	45.940	36.505	1,983,600
2008-03-24	44.000	45.840	43.710	45.420	36.092	3,561,400
2008-03-20	41.310	44.150	41.000	44.150	35.083	3,163,000

← NewerPage 78 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.