UK markets closed

Expeditors International of Washington, Inc. (EXPD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.30+0.15 (+0.13%)
At close: 04:00PM EDT
113.30 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024112.94114.27112.82113.30113.301,019,200
25 Apr 2024112.00113.75111.81113.15113.151,619,100
24 Apr 2024112.65113.80111.98112.87112.871,377,400
23 Apr 2024114.15114.82112.99113.07113.071,389,100
22 Apr 2024115.30115.35114.00114.09114.091,004,400
19 Apr 2024115.32116.04114.36114.61114.613,321,000
18 Apr 2024114.76115.36113.97114.76114.76835,800
17 Apr 2024114.91116.12114.02114.34114.341,010,100
16 Apr 2024115.99116.36114.77115.67115.671,316,100
15 Apr 2024118.11118.77116.37116.71116.711,219,300
12 Apr 2024117.80118.21116.81117.65117.65939,700
11 Apr 2024119.02119.37117.61118.76118.761,091,000
10 Apr 2024120.67120.68117.75118.32118.32839,200
09 Apr 2024119.01121.17118.45121.00121.001,376,900
08 Apr 2024117.73118.65117.73118.29118.29797,100
05 Apr 2024116.43117.66115.96117.35117.35789,600
04 Apr 2024118.23118.42115.77116.15116.15808,100
03 Apr 2024117.86118.74117.30117.70117.70848,700
02 Apr 2024118.40118.99116.66117.60117.601,068,700
01 Apr 2024121.34121.34119.03119.07119.07749,100
28 Mar 2024121.59122.41121.28121.57121.57797,500
27 Mar 2024119.94121.56119.31121.24121.24649,400
26 Mar 2024120.41121.21119.65119.94119.941,151,300
25 Mar 2024121.41121.99119.99120.06120.061,431,300
22 Mar 2024122.59122.84120.91121.69121.69805,000
21 Mar 2024119.85121.68119.56121.54121.54819,600
20 Mar 2024117.55119.75117.26119.57119.57936,800
19 Mar 2024117.22118.15116.87117.68117.681,110,100
18 Mar 2024120.10120.23117.15117.23117.231,298,000
15 Mar 2024118.33119.92118.06119.86119.863,087,100
14 Mar 2024121.21121.21117.90118.89118.891,077,600
13 Mar 2024121.52122.58120.83121.41121.41929,400
12 Mar 2024120.65122.58120.65121.52121.521,205,000
11 Mar 2024120.90122.28120.67120.73120.731,249,500
08 Mar 2024122.50122.60120.57121.26121.261,207,100
07 Mar 2024121.38122.75120.98122.06122.061,166,200
06 Mar 2024119.87121.46119.65121.01121.011,064,600
05 Mar 2024119.37120.15118.43119.14119.141,705,800
04 Mar 2024120.25121.09119.70119.96119.961,014,600
01 Mar 2024119.05120.73118.12120.64120.641,686,200
29 Feb 2024119.61120.67117.97119.60119.602,123,600
28 Feb 2024118.17119.23117.82118.77118.771,117,900
27 Feb 2024119.31119.52117.90118.73118.731,022,700
26 Feb 2024119.62120.05117.97119.30119.301,736,300
23 Feb 2024121.28121.79119.70120.15120.15927,600
22 Feb 2024117.47121.35117.47120.90120.901,456,600
21 Feb 2024115.90118.22115.86117.90117.901,665,000
20 Feb 2024117.68119.59114.00115.57115.572,688,900
16 Feb 2024124.86126.03124.13124.16124.161,458,700
15 Feb 2024126.05126.72125.60125.92125.92831,000
14 Feb 2024125.81126.45124.51125.74125.74760,800
13 Feb 2024125.30125.63124.10125.26125.26708,900
12 Feb 2024127.28127.77126.20126.55126.55784,200
09 Feb 2024126.99127.39125.52127.36127.36887,700
08 Feb 2024127.34127.47125.16127.18127.18941,600
07 Feb 2024126.96128.37126.14127.61127.611,046,100
06 Feb 2024125.00127.46124.86126.01126.01800,000
05 Feb 2024123.52124.96123.18124.57124.57816,600
02 Feb 2024122.98125.15121.64124.33124.331,247,600
01 Feb 2024125.29126.75120.99123.69123.692,104,000
31 Jan 2024128.58128.91126.21126.33126.331,587,900
30 Jan 2024126.39129.24125.40128.49128.49875,800
29 Jan 2024129.39129.44127.00128.19128.19866,400
26 Jan 2024130.28130.49129.27129.93129.93834,500
25 Jan 2024127.92131.17127.48129.98129.981,126,900
24 Jan 2024129.23129.54126.92127.18127.18645,400
23 Jan 2024128.77129.46127.86128.50128.501,250,300
22 Jan 2024128.80129.88128.36128.67128.67883,400
19 Jan 2024129.00129.00126.16127.43127.431,500,800
18 Jan 2024126.85128.74126.46128.64128.64979,800
17 Jan 2024126.19127.62125.47126.56126.561,063,500
16 Jan 2024126.38127.45125.12127.19127.191,323,000
12 Jan 2024126.21127.17125.35126.66126.66740,500
11 Jan 2024124.35125.75123.85125.42125.421,257,200
10 Jan 2024122.98125.11122.98125.08125.08999,600
09 Jan 2024125.34125.73122.31122.85122.851,241,100
08 Jan 2024128.76128.76125.59126.27126.271,381,500
05 Jan 2024127.06129.18126.80128.52128.521,079,300
04 Jan 2024126.43128.29126.32127.25127.25974,000
03 Jan 2024126.46128.46125.86127.28127.281,481,300
02 Jan 2024126.42127.42126.20127.08127.08784,800
29 Dec 2023127.40128.06126.37127.20127.20616,300
28 Dec 2023127.76128.26127.06127.58127.58525,700
27 Dec 2023128.44128.77127.59127.88127.88653,600
26 Dec 2023128.88129.10128.27128.31128.31830,300
22 Dec 2023127.21129.14127.14128.91128.91848,900
21 Dec 2023126.99127.42125.77126.67126.67977,500
20 Dec 2023125.78127.96125.25125.43125.431,213,500
19 Dec 2023127.14127.69126.23126.49126.491,091,500
18 Dec 2023125.12127.61124.73126.52126.522,106,900
15 Dec 2023123.00125.09122.49124.45124.453,532,200
14 Dec 2023123.50124.22122.76123.52123.521,333,200
13 Dec 2023120.62122.41119.63122.29122.291,413,700
12 Dec 2023120.68120.96119.97120.52120.52858,800
11 Dec 2023119.98120.71118.69120.38120.381,399,900
08 Dec 2023119.93120.89119.49120.37120.371,238,800
07 Dec 2023120.97121.22119.87120.10120.101,230,800
06 Dec 2023121.28121.97119.70120.62120.621,191,100
05 Dec 2023121.14121.88119.82121.04121.041,492,400
04 Dec 2023119.12122.09118.22121.81121.812,194,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...