EXPD - Expeditors International of Washington, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201974.1274.3173.7274.1674.16479,463
Jul 12, 201972.7774.1872.5474.1574.151,182,800
Jul 11, 201971.6972.5371.3772.4372.431,611,800
Jul 10, 201973.7073.9671.5771.6371.631,163,400
Jul 09, 201974.3174.7972.9473.5373.531,804,000
Jul 08, 201974.9575.4774.5875.0075.00613,000
Jul 05, 201975.3075.4574.4275.3775.37501,500
Jul 03, 201974.4775.5074.3675.4775.47606,700
Jul 02, 201975.7776.1874.2974.4674.46948,600
Jul 01, 201976.9977.1575.3875.9975.99915,500
Jun 28, 201974.9976.1574.9875.8675.862,065,200
Jun 27, 201973.4274.8573.4274.7474.74743,600
Jun 26, 201973.7574.2972.9273.1873.181,130,200
Jun 25, 201974.3574.8273.6773.8373.83999,800
Jun 24, 201975.5175.6374.1574.2974.291,140,700
Jun 21, 201976.3476.3475.3175.3975.391,425,800
Jun 20, 201975.8476.4775.6476.3376.331,173,500
Jun 19, 201974.3475.5174.3275.3875.381,016,000
Jun 18, 201973.4274.4373.2874.3274.32878,900
Jun 17, 201973.8774.3573.0673.1173.11739,500
Jun 14, 201974.5474.6773.3073.9773.97728,600
Jun 13, 201974.4174.9974.1474.5374.53830,900
Jun 12, 201973.0874.3070.3074.2874.281,707,400
Jun 11, 201974.0374.4372.7773.0273.021,121,900
Jun 10, 201972.8874.4272.7573.7073.701,169,200
Jun 07, 201972.0972.7471.9772.5672.56795,200
Jun 06, 201972.1672.6371.2271.7571.75919,200
Jun 05, 201971.8572.5471.3372.4372.43852,500
Jun 04, 201970.8271.5270.4571.4971.49982,800
Jun 03, 201969.4670.5869.4670.1570.151,542,800
May 31, 201969.4470.0368.8769.5969.591,181,800
May 31, 20190.5 Dividend
May 30, 201970.4870.9469.5470.3069.80788,000
May 29, 201970.6270.6569.4770.3769.871,223,500
May 28, 201971.6771.8370.6470.8370.331,820,900
May 24, 201972.0372.2671.2071.6971.18575,300
May 23, 201972.3872.6471.1671.6871.17914,900
May 22, 201973.5273.6672.3272.8972.37669,700
May 21, 201974.2674.6373.8473.9573.421,291,400
May 20, 201973.9274.1173.3373.8573.32962,400
May 17, 201974.0275.5373.7874.5474.011,498,200
May 16, 201973.4774.7473.3774.3773.841,141,900
May 15, 201972.4873.7272.3373.3372.811,181,100
May 14, 201972.3073.6672.1172.8372.311,287,700
May 13, 201972.4573.1071.9072.1471.631,341,300
May 10, 201973.9574.3872.5573.8173.291,472,500
May 09, 201974.1474.9174.0374.2773.741,365,200
May 08, 201975.9376.0074.6074.9474.411,421,000
May 07, 201977.1077.1073.9175.7375.192,249,800
May 06, 201977.8479.1677.3778.7178.151,216,500
May 03, 201978.6179.2378.4279.1678.60703,800
May 02, 201977.1278.2476.6078.2277.661,024,200
May 01, 201979.3279.3277.0677.1276.571,316,500
Apr 30, 201978.3779.5578.1979.4278.861,414,300
Apr 29, 201979.3679.4777.8778.3477.78938,400
Apr 26, 201978.6979.3277.9079.2878.72633,200
Apr 25, 201979.9979.9978.4778.7378.17938,300
Apr 24, 201980.0280.6479.9180.5079.931,071,800
Apr 23, 201980.0080.0879.5479.9879.41817,700
Apr 22, 201980.0880.0879.4279.9679.39687,900
Apr 18, 201980.0880.6979.6480.4379.861,095,200
Apr 17, 201980.2780.5279.8680.1079.53734,300
Apr 16, 201979.0580.1578.7279.8179.24998,300
Apr 15, 201978.9679.1377.8778.9578.39546,900
Apr 12, 201978.7179.0778.3279.0478.48674,700
Apr 11, 201978.0478.3277.7278.1977.63576,700
Apr 10, 201978.0278.1477.3477.8077.25760,900
Apr 09, 201978.0279.1577.5277.8177.26838,300
Apr 08, 201977.9579.2577.7478.2377.67645,900
Apr 05, 201978.6378.9877.8978.1177.551,056,100
Apr 04, 201977.6078.4877.0178.3577.79988,400
Apr 03, 201978.1579.2477.5777.7877.231,562,300
Apr 02, 201977.6678.1777.2378.0977.531,360,400
Apr 01, 201976.4477.6876.2677.6077.051,000,900
Mar 29, 201975.4476.1175.2675.9075.361,087,200
Mar 28, 201974.3675.0474.3674.9774.44683,500
Mar 27, 201974.1274.5273.8074.2873.751,208,100
Mar 26, 201974.0474.2973.6674.0673.531,328,500
Mar 25, 201973.8174.2573.0573.7273.201,308,500
Mar 22, 201975.6975.8574.0774.1273.59886,700
Mar 21, 201974.5476.0874.5075.8975.35607,800
Mar 20, 201975.9576.2274.4874.8274.291,046,800
Mar 19, 201976.6176.7475.6976.2075.66876,400
Mar 18, 201976.1976.6475.7176.5476.001,291,300
Mar 15, 201976.9677.3375.8976.0175.471,541,500
Mar 14, 201976.9877.2976.3477.0076.45976,000
Mar 13, 201976.8777.4976.6476.8776.321,096,500
Mar 12, 201976.2076.8876.0776.5776.031,208,500
Mar 11, 201974.4976.1974.4976.1775.631,079,800
Mar 08, 201973.7374.5773.2174.5173.981,226,600
Mar 07, 201974.8274.9673.6474.3573.821,140,800
Mar 06, 201975.1175.4574.7274.8874.351,074,600
Mar 05, 201975.5275.8174.9574.9774.44941,200
Mar 04, 201975.3075.9774.6775.3374.791,075,600
Mar 01, 201975.4375.6874.8475.4074.86908,800
Feb 28, 201974.5475.2574.1174.9574.421,109,200
Feb 27, 201974.5774.8074.0874.7574.22694,700
Feb 26, 201975.4175.6174.6674.6874.15973,800
Feb 25, 201976.0076.1175.0775.4174.87970,500
Feb 22, 201975.6875.9874.8575.8075.26934,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...