Canada markets close in 3 hours 39 minutes

Expeditors International of Washington, Inc. (EXPD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
116.99+2.09 (+1.82%)
As of 12:19PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024115.75117.97114.74116.99116.99437,453
May 07, 2024116.33117.08113.72114.90114.902,222,500
May 06, 2024116.01116.94114.89115.64115.642,205,500
May 03, 2024113.83115.71113.80114.96114.961,541,400
May 02, 2024113.55116.28113.12113.91113.911,681,200
May 01, 2024111.50113.68111.20111.99111.991,366,200
Apr 30, 2024113.33113.67111.23111.31111.312,176,300
Apr 29, 2024113.52114.27112.80113.79113.791,489,600
Apr 26, 2024112.94114.27112.82113.30113.301,051,200
Apr 25, 2024112.00113.75111.81113.15113.151,619,100
Apr 24, 2024112.65113.80111.98112.87112.871,377,400
Apr 23, 2024114.15114.82112.99113.07113.071,389,100
Apr 22, 2024115.30115.35114.00114.09114.091,004,400
Apr 19, 2024115.32116.04114.36114.61114.613,321,000
Apr 18, 2024114.76115.36113.97114.76114.76835,800
Apr 17, 2024114.91116.12114.02114.34114.341,010,100
Apr 16, 2024115.99116.36114.77115.67115.671,316,100
Apr 15, 2024118.11118.77116.37116.71116.711,219,300
Apr 12, 2024117.80118.21116.81117.65117.65939,700
Apr 11, 2024119.02119.37117.61118.76118.761,091,000
Apr 10, 2024120.67120.68117.75118.32118.32839,200
Apr 09, 2024119.01121.17118.45121.00121.001,376,900
Apr 08, 2024117.73118.65117.73118.29118.29797,100
Apr 05, 2024116.43117.66115.96117.35117.35789,600
Apr 04, 2024118.23118.42115.77116.15116.15808,100
Apr 03, 2024117.86118.74117.30117.70117.70848,700
Apr 02, 2024118.40118.99116.66117.60117.601,068,700
Apr 01, 2024121.34121.34119.03119.07119.07749,100
Mar 28, 2024121.59122.41121.28121.57121.57797,500
Mar 27, 2024119.94121.56119.31121.24121.24649,400
Mar 26, 2024120.41121.21119.65119.94119.941,151,300
Mar 25, 2024121.41121.99119.99120.06120.061,431,300
Mar 22, 2024122.59122.84120.91121.69121.69805,000
Mar 21, 2024119.85121.68119.56121.54121.54819,600
Mar 20, 2024117.55119.75117.26119.57119.57936,800
Mar 19, 2024117.22118.15116.87117.68117.681,110,100
Mar 18, 2024120.10120.23117.15117.23117.231,298,000
Mar 15, 2024118.33119.92118.06119.86119.863,087,100
Mar 14, 2024121.21121.21117.90118.89118.891,077,600
Mar 13, 2024121.52122.58120.83121.41121.41929,400
Mar 12, 2024120.65122.58120.65121.52121.521,205,000
Mar 11, 2024120.90122.28120.67120.73120.731,249,500
Mar 08, 2024122.50122.60120.57121.26121.261,207,100
Mar 07, 2024121.38122.75120.98122.06122.061,166,200
Mar 06, 2024119.87121.46119.65121.01121.011,064,600
Mar 05, 2024119.37120.15118.43119.14119.141,705,800
Mar 04, 2024120.25121.09119.70119.96119.961,014,600
Mar 01, 2024119.05120.73118.12120.64120.641,686,200
Feb 29, 2024119.61120.67117.97119.60119.602,123,600
Feb 28, 2024118.17119.23117.82118.77118.771,117,900
Feb 27, 2024119.31119.52117.90118.73118.731,022,700
Feb 26, 2024119.62120.05117.97119.30119.301,736,300
Feb 23, 2024121.28121.79119.70120.15120.15927,600
Feb 22, 2024117.47121.35117.47120.90120.901,456,600
Feb 21, 2024115.90118.22115.86117.90117.901,665,000
Feb 20, 2024117.68119.59114.00115.57115.572,688,900
Feb 16, 2024124.86126.03124.13124.16124.161,458,700
Feb 15, 2024126.05126.72125.60125.92125.92831,000
Feb 14, 2024125.81126.45124.51125.74125.74760,800
Feb 13, 2024125.30125.63124.10125.26125.26708,900
Feb 12, 2024127.28127.77126.20126.55126.55784,200
Feb 09, 2024126.99127.39125.52127.36127.36887,700
Feb 08, 2024127.34127.47125.16127.18127.18941,600
Feb 07, 2024126.96128.37126.14127.61127.611,046,100
Feb 06, 2024125.00127.46124.86126.01126.01800,000
Feb 05, 2024123.52124.96123.18124.57124.57816,600
Feb 02, 2024122.98125.15121.64124.33124.331,247,600
Feb 01, 2024125.29126.75120.99123.69123.692,104,000
Jan 31, 2024128.58128.91126.21126.33126.331,587,900
Jan 30, 2024126.39129.24125.40128.49128.49875,800
Jan 29, 2024129.39129.44127.00128.19128.19866,400
Jan 26, 2024130.28130.49129.27129.93129.93834,500
Jan 25, 2024127.92131.17127.48129.98129.981,126,900
Jan 24, 2024129.23129.54126.92127.18127.18645,400
Jan 23, 2024128.77129.46127.86128.50128.501,250,300
Jan 22, 2024128.80129.88128.36128.67128.67883,400
Jan 19, 2024129.00129.00126.16127.43127.431,500,800
Jan 18, 2024126.85128.74126.46128.64128.64979,800
Jan 17, 2024126.19127.62125.47126.56126.561,063,500
Jan 16, 2024126.38127.45125.12127.19127.191,323,000
Jan 12, 2024126.21127.17125.35126.66126.66740,500
Jan 11, 2024124.35125.75123.85125.42125.421,257,200
Jan 10, 2024122.98125.11122.98125.08125.08999,600
Jan 09, 2024125.34125.73122.31122.85122.851,241,100
Jan 08, 2024128.76128.76125.59126.27126.271,381,500
Jan 05, 2024127.06129.18126.80128.52128.521,079,300
Jan 04, 2024126.43128.29126.32127.25127.25974,000
Jan 03, 2024126.46128.46125.86127.28127.281,481,300
Jan 02, 2024126.42127.42126.20127.08127.08784,800
Dec 29, 2023127.40128.06126.37127.20127.20616,300
Dec 28, 2023127.76128.26127.06127.58127.58525,700
Dec 27, 2023128.44128.77127.59127.88127.88653,600
Dec 26, 2023128.88129.10128.27128.31128.31830,300
Dec 22, 2023127.21129.14127.14128.91128.91848,900
Dec 21, 2023126.99127.42125.77126.67126.67977,500
Dec 20, 2023125.78127.96125.25125.43125.431,213,500
Dec 19, 2023127.14127.69126.23126.49126.491,091,500
Dec 18, 2023125.12127.61124.73126.52126.522,106,900
Dec 15, 2023123.00125.09122.49124.45124.453,532,200
Dec 14, 2023123.50124.22122.76123.52123.521,333,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...