UK markets closed

Expeditors International of Washington, Inc. (EXPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.18-0.67 (-0.54%)
At close: 04:00PM EDT
124.18 -0.05 (-0.04%)
After hours: 04:09PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024124.44125.98123.88124.18124.18912,900
25 Jul 2024124.27127.26123.86124.85124.851,070,700
24 Jul 2024123.44124.63122.28124.03124.031,024,200
23 Jul 2024122.33124.34121.64123.87123.871,060,600
22 Jul 2024121.41123.05120.28122.97122.971,251,900
19 Jul 2024120.92121.41119.35120.20120.203,151,700
18 Jul 2024121.76123.11120.23120.29120.291,242,400
17 Jul 2024120.26122.05120.18120.81120.811,676,000
16 Jul 2024119.56122.66118.95121.60121.602,312,900
15 Jul 2024119.88120.74118.38119.03119.032,007,300
12 Jul 2024123.42123.91119.14119.89119.892,130,400
11 Jul 2024121.44123.01120.53122.78122.781,180,400
10 Jul 2024121.81121.81119.55120.57120.57794,000
09 Jul 2024120.34120.71118.47118.65118.651,106,000
08 Jul 2024123.60123.73119.26119.91119.91967,300
05 Jul 2024122.74123.92122.68123.45123.45791,300
03 Jul 2024122.10124.54121.20123.85123.85881,700
02 Jul 2024121.19121.60120.13121.22121.22973,200
01 Jul 2024124.76125.26120.76120.87120.871,119,000
28 Jun 2024126.29127.54124.25124.79124.792,096,600
27 Jun 2024127.43127.99125.68125.99125.991,020,500
26 Jun 2024126.91127.66126.51127.26127.261,203,900
25 Jun 2024126.98127.57125.18126.60126.601,153,100
24 Jun 2024127.19129.24126.32126.98126.981,645,000
21 Jun 2024126.47127.99125.43126.42126.425,508,300
20 Jun 2024124.35126.38124.08126.25126.251,209,200
18 Jun 2024123.82124.96123.40124.53124.531,362,700
17 Jun 2024122.88124.28122.65123.73123.731,064,200
14 Jun 2024123.07124.02120.75123.39123.391,225,000
13 Jun 2024124.61125.58123.95124.29124.291,103,000
12 Jun 2024125.97126.61124.48125.29125.291,022,400
11 Jun 2024125.00125.65123.66124.41124.411,171,300
10 Jun 2024125.29126.92124.81126.81126.811,243,300
07 Jun 2024125.41125.82124.53125.47125.471,514,800
06 Jun 2024125.78126.05124.58125.52125.521,173,900
05 Jun 2024123.00126.47122.68126.30126.301,808,500
04 Jun 2024121.22122.96120.91122.34122.341,610,100
03 Jun 2024121.05121.49118.87121.21121.211,401,300
03 Jun 20240.73 Dividend
31 May 2024120.31121.15119.67120.90120.176,036,300
30 May 2024118.51120.38117.40120.22119.491,307,900
29 May 2024117.74118.41117.15117.82117.111,485,900
28 May 2024118.83120.86118.18119.09118.371,802,000
24 May 2024117.20117.99116.84117.96117.25927,500
23 May 2024117.25117.25116.08116.69115.991,378,100
22 May 2024117.45118.00116.76117.20116.49955,700
21 May 2024117.81118.38117.04117.72117.01968,200
20 May 2024117.82118.77117.38118.41117.70919,700
17 May 2024117.90118.38116.83117.90117.19865,200
16 May 2024117.82117.85116.82117.64116.93816,400
15 May 2024118.24118.33117.39117.81117.10773,800
14 May 2024118.49118.57117.19117.52116.811,153,800
13 May 2024118.40119.51117.44117.61116.90906,600
10 May 2024117.55118.84117.34118.33117.62922,200
09 May 2024116.60117.40116.45117.03116.32923,300
08 May 2024115.75117.97114.74116.83116.121,453,200
07 May 2024116.33117.08113.72114.90114.212,222,500
06 May 2024116.01116.94114.89115.64114.942,205,500
03 May 2024113.83115.71113.80114.96114.271,541,400
02 May 2024113.55116.28113.12113.91113.221,681,200
01 May 2024111.50113.68111.20111.99111.311,366,200
30 Apr 2024113.33113.67111.23111.31110.642,176,300
29 Apr 2024113.52114.27112.80113.79113.101,489,600
26 Apr 2024112.94114.27112.82113.30112.621,051,200
25 Apr 2024112.00113.75111.81113.15112.471,619,100
24 Apr 2024112.65113.80111.98112.87112.191,377,400
23 Apr 2024114.15114.82112.99113.07112.391,389,100
22 Apr 2024115.30115.35114.00114.09113.401,004,400
19 Apr 2024115.32116.04114.36114.61113.923,321,000
18 Apr 2024114.76115.36113.97114.76114.07835,800
17 Apr 2024114.91116.12114.02114.34113.651,010,100
16 Apr 2024115.99116.36114.77115.67114.971,316,100
15 Apr 2024118.11118.77116.37116.71116.011,219,300
12 Apr 2024117.80118.21116.81117.65116.94939,700
11 Apr 2024119.02119.37117.61118.76118.041,091,000
10 Apr 2024120.67120.68117.75118.32117.61839,200
09 Apr 2024119.01121.17118.45121.00120.271,376,900
08 Apr 2024117.73118.65117.73118.29117.58797,100
05 Apr 2024116.43117.66115.96117.35116.64789,600
04 Apr 2024118.23118.42115.77116.15115.45808,100
03 Apr 2024117.86118.74117.30117.70116.99848,700
02 Apr 2024118.40118.99116.66117.60116.891,068,700
01 Apr 2024121.34121.34119.03119.07118.35749,100
28 Mar 2024121.59122.41121.28121.57120.84797,500
27 Mar 2024119.94121.56119.31121.24120.51649,400
26 Mar 2024120.41121.21119.65119.94119.221,151,300
25 Mar 2024121.41121.99119.99120.06119.341,431,300
22 Mar 2024122.59122.84120.91121.69120.96805,000
21 Mar 2024119.85121.68119.56121.54120.81819,600
20 Mar 2024117.55119.75117.26119.57118.85936,800
19 Mar 2024117.22118.15116.87117.68116.971,110,100
18 Mar 2024120.10120.23117.15117.23116.521,298,000
15 Mar 2024118.33119.92118.06119.86119.143,087,100
14 Mar 2024121.21121.21117.90118.89118.171,077,600
13 Mar 2024121.52122.58120.83121.41120.68929,400
12 Mar 2024120.65122.58120.65121.52120.791,205,000
11 Mar 2024120.90122.28120.67120.73120.001,249,500
08 Mar 2024122.50122.60120.57121.26120.531,207,100
07 Mar 2024121.38122.75120.98122.06121.321,166,200
06 Mar 2024119.87121.46119.65121.01120.281,064,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...