U.S. Markets close in 1 hr 22 mins

Expeditors International of Washington, Inc. (EXPD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
119.99-0.67 (-0.56%)
As of 2:38PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2021122.57122.57119.87119.99119.99749,546
May 17, 2021119.30121.00119.01120.66120.661,217,500
May 14, 2021118.50119.99118.40119.61119.61706,400
May 13, 2021115.75119.01115.43118.50118.50850,400
May 12, 2021116.93117.40115.29115.53115.531,752,400
May 11, 2021119.60119.99116.85117.67117.671,141,300
May 10, 2021118.26121.04118.26120.05120.051,475,900
May 07, 2021115.70118.80115.30118.67118.671,105,900
May 06, 2021114.28115.67113.85115.64115.642,163,300
May 05, 2021113.85114.66112.12113.48113.481,841,700
May 04, 2021112.95115.77112.07113.82113.822,223,000
May 03, 2021110.46113.84110.28113.08113.081,054,500
Apr 30, 2021110.70111.12109.04109.86109.861,375,800
Apr 29, 2021109.86111.28109.59110.86110.86808,000
Apr 28, 2021109.89109.89108.73109.09109.09854,700
Apr 27, 2021110.30110.99109.23109.45109.451,062,900
Apr 26, 2021111.00111.18109.23109.62109.62851,800
Apr 23, 2021111.04111.52110.15110.84110.84718,300
Apr 22, 2021109.78111.60109.55110.29110.29858,600
Apr 21, 2021111.05111.76110.10110.23110.23731,600
Apr 20, 2021110.87110.91109.84110.45110.45712,500
Apr 19, 2021111.19111.19109.56110.22110.22635,200
Apr 16, 2021111.67112.71110.94111.23111.231,516,800
Apr 15, 2021109.84111.27109.03111.10111.10779,800
Apr 14, 2021108.87109.65108.01109.22109.221,313,200
Apr 13, 2021109.65109.86108.28109.42109.42790,900
Apr 12, 2021109.10109.68108.55109.52109.521,175,200
Apr 09, 2021108.81109.75108.20108.92108.92741,600
Apr 08, 2021107.81108.90107.14108.49108.49825,000
Apr 07, 2021109.58109.62107.31107.61107.611,023,100
Apr 06, 2021109.83110.55109.65109.94109.94688,000
Apr 05, 2021109.00110.63108.94110.56110.56591,400
Apr 01, 2021107.48108.94106.73108.76108.76861,700
Mar 31, 2021107.63108.66107.10107.69107.691,279,700
Mar 30, 2021108.26109.00106.91107.24107.241,005,100
Mar 29, 2021107.95108.78107.20108.40108.40908,000
Mar 26, 2021104.48107.88103.62107.80107.80875,100
Mar 25, 2021102.64103.92101.37103.45103.45843,100
Mar 24, 2021101.86103.28101.68102.23102.231,031,900
Mar 23, 2021102.52103.36101.38101.59101.59869,000
Mar 22, 2021103.54104.16102.23103.07103.07997,600
Mar 19, 2021103.65104.00102.36103.30103.302,192,700
Mar 18, 2021102.37104.63102.06103.74103.741,013,700
Mar 17, 2021101.49102.78100.90102.55102.55816,700
Mar 16, 2021102.75103.27101.67101.88101.88851,000
Mar 15, 2021100.92102.83100.58102.64102.641,152,500
Mar 12, 202199.78100.6799.10100.44100.44665,400
Mar 11, 202197.3199.3697.3099.0499.04948,000
Mar 10, 202198.2298.6196.8497.4697.46840,000
Mar 09, 202196.9098.8696.5397.4697.461,298,300
Mar 08, 202197.0098.8096.0896.4096.401,044,400
Mar 05, 202193.8496.6292.6996.5596.551,234,400
Mar 04, 202193.6994.2092.3693.3093.301,173,100
Mar 03, 202194.5995.1593.2593.3493.34998,000
Mar 02, 202193.6494.7892.9994.4494.441,120,400
Mar 01, 202192.6294.3192.1293.7593.75836,600
Feb 26, 202192.1392.8091.2991.8491.841,676,600
Feb 25, 202192.0693.3891.5191.9791.971,047,100
Feb 24, 202191.3192.4591.1792.0692.061,435,600
Feb 23, 202192.8693.0791.1091.6691.661,245,400
Feb 22, 202193.0093.9891.4793.1993.191,573,300
Feb 19, 202194.8195.2292.9593.4493.441,245,700
Feb 18, 202192.5094.6592.0594.2294.22910,800
Feb 17, 202193.7394.4892.0094.4294.421,281,200
Feb 16, 202195.7597.5292.2593.4593.451,441,200
Feb 12, 202195.6696.8495.6296.5896.58913,800
Feb 11, 202198.0998.3795.1495.8595.851,231,200
Feb 10, 202197.6398.0896.6197.5297.521,275,800
Feb 09, 202194.9897.1394.7296.9296.92888,800
Feb 08, 202193.1294.6893.0694.6494.641,004,700
Feb 05, 202191.8293.0091.3292.9192.911,053,800
Feb 04, 202190.7391.6690.0391.3491.34857,400
Feb 03, 202190.9091.3890.2191.0991.091,162,600
Feb 02, 202191.2492.1190.6190.6790.67855,400
Feb 01, 202189.9690.6688.8290.4990.49991,600
Jan 29, 202192.7693.9789.3589.5289.521,921,200
Jan 28, 202194.4994.4992.9393.0093.001,128,600
Jan 27, 202193.5594.5891.4993.9193.911,401,600
Jan 26, 202194.5495.4893.9694.3994.391,255,400
Jan 25, 202193.5794.6392.4493.9793.971,577,600
Jan 22, 202194.0794.8992.8393.7793.771,554,000
Jan 21, 202194.4595.2094.0094.0394.03637,100
Jan 20, 202193.7194.4292.6994.1194.111,128,700
Jan 19, 202193.6794.0792.4893.0693.06939,800
Jan 15, 202194.2594.3391.9893.1993.191,367,100
Jan 14, 202195.3796.2394.2294.4494.441,256,500
Jan 13, 202195.7596.2894.1894.6794.671,189,100
Jan 12, 202193.4297.2493.2897.0797.071,455,300
Jan 11, 202194.1194.9793.9193.9793.971,020,300
Jan 08, 202194.1395.8393.8294.4294.421,111,400
Jan 07, 202194.7095.3193.7594.1494.141,113,200
Jan 06, 202192.0094.4191.4494.0694.061,082,400
Jan 05, 202192.3492.7691.3492.0692.06789,800
Jan 04, 202195.3795.9091.6892.3192.311,310,200
Dec 31, 202094.4895.1794.1095.1195.11468,900
Dec 30, 202094.8895.2094.2494.5894.58567,100
Dec 29, 202095.2395.7394.4894.6694.66567,200
Dec 28, 202095.0095.5294.5795.2395.23409,400
Dec 24, 202094.8095.1194.2294.6494.64191,100
Dec 23, 202095.1395.6494.0194.5194.51658,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...