UK markets closed

Expeditors International of Washington, Inc. (EXPD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.42+0.17 (+0.13%)
At close: 04:00PM EDT
126.55 +0.13 (+0.10%)
After hours: 06:18PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024126.47127.99125.43126.42126.425,506,800
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
05 Mar 2024119.37120.15118.43119.14118.421,705,800
04 Mar 2024120.25121.09119.70119.96119.241,014,600
01 Mar 2024119.05120.73118.12120.64119.911,686,200
29 Feb 2024119.61120.67117.97119.60118.882,123,600
28 Feb 2024118.17119.23117.82118.77118.051,117,900
27 Feb 2024119.31119.52117.90118.73118.011,022,700
26 Feb 2024119.62120.05117.97119.30118.581,736,300
23 Feb 2024121.28121.79119.70120.15119.42927,600
22 Feb 2024117.47121.35117.47120.90120.171,456,600
21 Feb 2024115.90118.22115.86117.90117.191,665,000
20 Feb 2024117.68119.59114.00115.57114.872,688,900
16 Feb 2024124.86126.03124.13124.16123.411,458,700
15 Feb 2024126.05126.72125.60125.92125.16831,000
14 Feb 2024125.81126.45124.51125.74124.98760,800
13 Feb 2024125.30125.63124.10125.26124.50708,900
12 Feb 2024127.28127.77126.20126.55125.79784,200
09 Feb 2024126.99127.39125.52127.36126.59887,700
08 Feb 2024127.34127.47125.16127.18126.41941,600
07 Feb 2024126.96128.37126.14127.61126.841,046,100
06 Feb 2024125.00127.46124.86126.01125.25800,000
05 Feb 2024123.52124.96123.18124.57123.82816,600
02 Feb 2024122.98125.15121.64124.33123.581,247,600
01 Feb 2024125.29126.75120.99123.69122.942,104,000
31 Jan 2024128.58128.91126.21126.33125.571,587,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...