Expeditors International Of Washington Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	42.000	42.430	41.080	41.080	32.643	2,193,100
2008-03-18	40.000	41.880	39.350	41.790	33.207	2,465,400
2008-03-17	38.940	40.030	38.890	39.270	31.205	2,268,700
2008-03-14	41.390	41.390	39.340	39.700	31.547	2,532,500
2008-03-13	40.180	41.710	39.570	41.060	32.627	2,424,600
2008-03-12	41.040	41.890	40.690	41.000	32.580	2,224,800
2008-03-11	38.420	41.020	38.420	41.020	32.596	2,701,800
2008-03-10	39.250	39.990	38.160	38.270	30.410	2,228,000
2008-03-07	40.000	41.220	39.260	39.760	31.594	2,223,000
2008-03-06	41.440	41.840	40.130	40.230	31.968	1,942,800
2008-03-05	41.280	42.230	41.140	41.840	33.247	1,960,300
2008-03-04	40.580	41.270	39.890	41.030	32.604	2,336,900
2008-03-03	40.800	41.020	39.500	40.760	32.389	2,244,400
2008-02-29	40.830	40.840	39.240	39.320	31.245	2,696,400
2008-02-28	40.960	41.580	39.910	40.570	32.238	1,874,500
2008-02-27	41.370	42.200	40.910	41.710	33.144	1,382,900
2008-02-26	41.040	41.770	40.370	41.500	32.977	1,517,200
2008-02-25	41.130	41.390	40.140	41.230	32.762	1,458,700
2008-02-22	40.680	41.460	39.710	40.830	32.445	1,982,200
2008-02-21	40.480	41.900	40.480	40.570	32.238	1,892,800
2008-02-20	40.510	41.770	40.440	41.610	33.064	2,477,600
2008-02-19	41.870	42.330	40.180	40.480	32.166	1,989,400
2008-02-15	40.440	41.560	40.110	41.360	32.866	3,711,500
2008-02-14	40.630	40.750	39.830	40.190	31.936	2,546,200
2008-02-13	41.500	41.840	39.870	40.920	32.516	3,339,700
2008-02-12	42.340	42.430	40.600	40.950	32.540	5,510,300
2008-02-11	43.610	44.900	43.360	44.800	35.599	1,834,200
2008-02-08	45.480	45.750	43.250	43.600	34.646	2,947,100
2008-02-07	44.110	46.560	44.110	46.010	36.561	2,169,300
2008-02-06	45.100	45.720	44.390	44.480	35.345	1,562,400
2008-02-05	44.910	45.940	44.670	44.870	35.655	2,121,200
2008-02-04	46.900	46.920	45.720	45.980	36.537	1,812,400
2008-02-01	47.510	47.530	46.130	46.970	37.324	1,609,800
2008-01-31	46.080	48.000	45.500	47.290	37.578	3,308,900
2008-01-30	45.690	46.950	45.520	46.280	36.775	2,693,500
2008-01-29	45.780	46.490	45.130	45.770	36.370	1,487,900
2008-01-28	44.080	45.560	44.080	45.520	36.171	1,757,100
2008-01-25	44.800	45.740	43.880	44.740	35.552	2,844,100
2008-01-24	47.060	47.200	43.380	44.360	35.250	3,775,800
2008-01-23	42.450	47.590	42.300	47.230	37.530	5,087,400
2008-01-22	41.020	43.350	41.020	42.710	33.938	3,752,500
2008-01-18	42.170	43.620	41.330	43.510	34.574	3,433,400
2008-01-17	42.470	43.150	41.600	41.610	33.064	2,906,000
2008-01-16	41.680	43.000	41.030	42.450	33.732	2,611,200
2008-01-15	41.530	42.380	41.420	41.520	32.993	3,877,000
2008-01-14	41.000	42.420	40.920	42.270	33.589	1,972,100
2008-01-11	41.450	41.770	40.540	40.570	32.238	2,273,100
2008-01-10	39.780	41.280	39.360	40.630	32.286	2,004,200
2008-01-09	40.520	40.760	39.390	40.500	32.182	2,332,400
2008-01-08	41.680	42.220	40.490	40.500	32.182	1,952,800
2008-01-07	41.260	42.030	40.500	41.450	32.937	2,665,400
2008-01-04	43.540	43.740	41.050	41.210	32.747	2,322,000
2008-01-03	43.600	43.970	42.950	43.560	34.614	1,563,100
2008-01-02	45.240	45.240	43.210	43.490	34.558	1,969,900

← NewerPage 79 of 79 · 4,734 trading days

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.