NYSE - Nasdaq Real Time Price USD

Expeditors International of Washington, Inc. (EXPD)

115.31 +0.55 (+0.48%)
As of 1:23 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 115.32 115.95 114.94 115.31 115.31 388,318
Apr 18, 2024 114.76 115.36 113.97 114.76 114.76 835,800
Apr 17, 2024 114.91 116.12 114.02 114.34 114.34 1,010,100
Apr 16, 2024 115.99 116.36 114.77 115.67 115.67 1,316,100
Apr 15, 2024 118.11 118.77 116.37 116.71 116.71 1,219,300
Apr 12, 2024 117.80 118.21 116.81 117.65 117.65 939,700
Apr 11, 2024 119.02 119.37 117.61 118.76 118.76 1,091,000
Apr 10, 2024 120.67 120.68 117.75 118.32 118.32 839,200
Apr 9, 2024 119.01 121.17 118.45 121.00 121.00 1,376,900
Apr 8, 2024 117.73 118.65 117.73 118.29 118.29 797,100
Apr 5, 2024 116.43 117.66 115.96 117.35 117.35 789,600
Apr 4, 2024 118.23 118.42 115.77 116.15 116.15 808,100
Apr 3, 2024 117.86 118.74 117.30 117.70 117.70 848,700
Apr 2, 2024 118.40 118.99 116.66 117.60 117.60 1,068,700
Apr 1, 2024 121.34 121.34 119.03 119.07 119.07 749,100
Mar 28, 2024 121.59 122.41 121.28 121.57 121.57 797,500
Mar 27, 2024 119.94 121.56 119.31 121.24 121.24 649,400
Mar 26, 2024 120.41 121.21 119.65 119.94 119.94 1,151,300
Mar 25, 2024 121.41 121.99 119.99 120.06 120.06 1,431,300
Mar 22, 2024 122.59 122.84 120.91 121.69 121.69 805,000
Mar 21, 2024 119.85 121.68 119.56 121.54 121.54 819,600
Mar 20, 2024 117.55 119.75 117.26 119.57 119.57 936,800
Mar 19, 2024 117.22 118.15 116.87 117.68 117.68 1,110,100
Mar 18, 2024 120.10 120.23 117.15 117.23 117.23 1,298,000
Mar 15, 2024 118.33 119.92 118.06 119.86 119.86 3,087,100
Mar 14, 2024 121.21 121.21 117.90 118.89 118.89 1,077,600
Mar 13, 2024 121.52 122.58 120.83 121.41 121.41 929,400
Mar 12, 2024 120.65 122.58 120.65 121.52 121.52 1,205,000
Mar 11, 2024 120.90 122.28 120.67 120.73 120.73 1,249,500
Mar 8, 2024 122.50 122.60 120.57 121.26 121.26 1,207,100
Mar 7, 2024 121.38 122.75 120.98 122.06 122.06 1,166,200
Mar 6, 2024 119.87 121.46 119.65 121.01 121.01 1,064,600
Mar 5, 2024 119.37 120.15 118.43 119.14 119.14 1,705,800
Mar 4, 2024 120.25 121.09 119.70 119.96 119.96 1,014,600
Mar 1, 2024 119.05 120.73 118.12 120.64 120.64 1,686,200
Feb 29, 2024 119.61 120.67 117.97 119.60 119.60 2,123,600
Feb 28, 2024 118.17 119.23 117.82 118.77 118.77 1,117,900
Feb 27, 2024 119.31 119.52 117.90 118.73 118.73 1,022,700
Feb 26, 2024 119.62 120.05 117.97 119.30 119.30 1,736,300
Feb 23, 2024 121.28 121.79 119.70 120.15 120.15 927,600
Feb 22, 2024 117.47 121.35 117.47 120.90 120.90 1,456,600
Feb 21, 2024 115.90 118.22 115.86 117.90 117.90 1,665,000
Feb 20, 2024 117.68 119.59 114.00 115.57 115.57 2,688,900
Feb 16, 2024 124.86 126.03 124.13 124.16 124.16 1,458,700
Feb 15, 2024 126.05 126.72 125.60 125.92 125.92 831,000
Feb 14, 2024 125.81 126.45 124.51 125.74 125.74 760,800
Feb 13, 2024 125.30 125.63 124.10 125.26 125.26 708,900
Feb 12, 2024 127.28 127.77 126.20 126.55 126.55 784,200
Feb 9, 2024 126.99 127.39 125.52 127.36 127.36 887,700
Feb 8, 2024 127.34 127.47 125.16 127.18 127.18 941,600
Feb 7, 2024 126.96 128.37 126.14 127.61 127.61 1,046,100
Feb 6, 2024 125.00 127.46 124.86 126.01 126.01 800,000
Feb 5, 2024 123.52 124.96 123.18 124.57 124.57 816,600
Feb 2, 2024 122.98 125.15 121.64 124.33 124.33 1,247,600
Feb 1, 2024 125.29 126.75 120.99 123.69 123.69 2,104,000
Jan 31, 2024 128.58 128.91 126.21 126.33 126.33 1,587,900
Jan 30, 2024 126.39 129.24 125.40 128.49 128.49 875,800
Jan 29, 2024 129.39 129.44 127.00 128.19 128.19 866,400
Jan 26, 2024 130.28 130.49 129.27 129.93 129.93 834,500
Jan 25, 2024 127.92 131.17 127.48 129.98 129.98 1,126,900
Jan 24, 2024 129.23 129.54 126.92 127.18 127.18 645,400
Jan 23, 2024 128.77 129.46 127.86 128.50 128.50 1,250,300
Jan 22, 2024 128.80 129.88 128.36 128.67 128.67 883,400
Jan 19, 2024 129.00 129.00 126.16 127.43 127.43 1,500,800
Jan 18, 2024 126.85 128.74 126.46 128.64 128.64 979,800
Jan 17, 2024 126.19 127.62 125.47 126.56 126.56 1,063,500
Jan 16, 2024 126.38 127.45 125.12 127.19 127.19 1,323,000
Jan 12, 2024 126.21 127.17 125.35 126.66 126.66 740,500
Jan 11, 2024 124.35 125.75 123.85 125.42 125.42 1,257,200
Jan 10, 2024 122.98 125.11 122.98 125.08 125.08 999,600
Jan 9, 2024 125.34 125.73 122.31 122.85 122.85 1,241,100
Jan 8, 2024 128.76 128.76 125.59 126.27 126.27 1,381,500
Jan 5, 2024 127.06 129.18 126.80 128.52 128.52 1,079,300
Jan 4, 2024 126.43 128.29 126.32 127.25 127.25 974,000
Jan 3, 2024 126.46 128.46 125.86 127.28 127.28 1,481,300
Jan 2, 2024 126.42 127.42 126.20 127.08 127.08 784,800
Dec 29, 2023 127.40 128.06 126.37 127.20 127.20 616,300
Dec 28, 2023 127.76 128.26 127.06 127.58 127.58 525,700
Dec 27, 2023 128.44 128.77 127.59 127.88 127.88 653,600
Dec 26, 2023 128.88 129.10 128.27 128.31 128.31 830,300
Dec 22, 2023 127.21 129.14 127.14 128.91 128.91 848,900
Dec 21, 2023 126.99 127.42 125.77 126.67 126.67 977,500
Dec 20, 2023 125.78 127.96 125.25 125.43 125.43 1,213,500
Dec 19, 2023 127.14 127.69 126.23 126.49 126.49 1,091,500
Dec 18, 2023 125.12 127.61 124.73 126.52 126.52 2,106,900
Dec 15, 2023 123.00 125.09 122.49 124.45 124.45 3,532,200
Dec 14, 2023 123.50 124.22 122.76 123.52 123.52 1,333,200
Dec 13, 2023 120.62 122.41 119.63 122.29 122.29 1,413,700
Dec 12, 2023 120.68 120.96 119.97 120.52 120.52 858,800
Dec 11, 2023 119.98 120.71 118.69 120.38 120.38 1,399,900
Dec 8, 2023 119.93 120.89 119.49 120.37 120.37 1,238,800
Dec 7, 2023 120.97 121.22 119.87 120.10 120.10 1,230,800
Dec 6, 2023 121.28 121.97 119.70 120.62 120.62 1,191,100
Dec 5, 2023 121.14 121.88 119.82 121.04 121.04 1,492,400
Dec 4, 2023 119.12 122.09 118.22 121.81 121.81 2,194,700
Dec 1, 2023 120.59 120.90 119.52 120.09 120.09 1,352,200
Nov 30, 2023 0.69 Dividend
Nov 30, 2023 118.97 120.42 117.69 120.34 120.34 4,836,400
Nov 29, 2023 120.13 120.66 119.35 119.52 118.83 1,429,600
Nov 28, 2023 118.53 120.00 118.00 119.57 118.88 1,595,400
Nov 27, 2023 117.49 119.14 116.36 118.57 117.89 1,422,400
Nov 24, 2023 118.06 118.58 117.39 118.13 117.45 517,500
Nov 22, 2023 118.03 118.67 117.21 118.05 117.37 981,100
Nov 21, 2023 117.63 118.34 116.54 117.87 117.19 1,262,900
Nov 20, 2023 118.91 118.91 117.03 117.53 116.85 1,356,100
Nov 17, 2023 118.83 119.20 117.75 118.98 118.29 1,276,800
Nov 16, 2023 118.17 118.94 116.26 117.81 117.13 1,701,700
Nov 15, 2023 117.98 119.10 117.03 118.40 117.72 1,404,800
Nov 14, 2023 115.70 118.96 115.44 118.36 117.68 1,477,700
Nov 13, 2023 115.11 115.16 113.54 113.87 113.21 1,056,200
Nov 10, 2023 114.10 115.65 113.08 115.35 114.68 1,061,000
Nov 9, 2023 114.00 114.97 112.87 113.73 113.07 1,372,400
Nov 8, 2023 110.01 114.03 110.01 113.21 112.56 1,633,000
Nov 7, 2023 110.88 111.51 107.03 110.40 109.76 2,024,300
Nov 6, 2023 113.25 113.25 111.22 111.49 110.85 1,491,800
Nov 3, 2023 113.19 114.59 112.71 112.95 112.30 1,495,700
Nov 2, 2023 111.00 113.13 111.00 112.81 112.16 1,817,800
Nov 1, 2023 109.37 110.40 108.63 109.92 109.29 853,700
Oct 31, 2023 109.10 110.03 108.73 109.25 108.62 1,384,600
Oct 30, 2023 108.55 109.42 107.73 108.98 108.35 941,800
Oct 27, 2023 109.00 110.07 107.39 107.75 107.13 1,281,100
Oct 26, 2023 108.68 109.42 107.18 108.50 107.87 1,254,200
Oct 25, 2023 111.42 111.71 108.38 108.88 108.25 1,230,200
Oct 24, 2023 114.29 114.83 112.10 112.18 111.53 1,340,700
Oct 23, 2023 114.40 114.98 113.23 113.70 113.04 1,100,400
Oct 20, 2023 115.71 116.28 114.65 115.20 114.53 3,286,400
Oct 19, 2023 117.18 117.60 114.21 114.78 114.12 1,083,100
Oct 18, 2023 119.22 119.22 117.13 117.18 116.50 1,606,300
Oct 17, 2023 119.12 121.38 118.49 120.41 119.71 1,430,600
Oct 16, 2023 117.42 119.64 117.42 118.94 118.25 1,454,000
Oct 13, 2023 116.84 117.99 116.31 116.45 115.78 1,257,000
Oct 12, 2023 117.45 117.65 116.32 116.76 116.09 992,300
Oct 11, 2023 117.97 118.13 115.71 117.00 116.32 915,300
Oct 10, 2023 116.82 118.38 116.81 117.71 117.03 934,900
Oct 9, 2023 114.77 117.17 114.15 116.81 116.14 769,400
Oct 6, 2023 113.99 115.15 113.59 114.60 113.94 1,141,700
Oct 5, 2023 115.09 115.50 113.36 114.21 113.55 1,221,200
Oct 4, 2023 114.44 115.65 113.40 115.34 114.67 1,336,800
Oct 3, 2023 113.76 115.33 112.99 113.91 113.25 743,200
Oct 2, 2023 114.41 114.78 113.72 114.73 114.07 1,095,400
Sep 29, 2023 115.23 116.13 114.43 114.63 113.97 1,003,600
Sep 28, 2023 113.62 114.92 113.02 114.40 113.74 988,600
Sep 27, 2023 114.77 114.77 112.57 113.66 113.00 739,100
Sep 26, 2023 115.52 115.69 113.89 114.00 113.34 797,000
Sep 25, 2023 113.59 115.94 113.47 115.87 115.20 772,100
Sep 22, 2023 113.12 114.49 113.07 113.91 113.25 858,900
Sep 21, 2023 114.84 115.16 112.98 113.00 112.35 1,018,800
Sep 20, 2023 118.01 118.34 114.81 114.84 114.18 973,800
Sep 19, 2023 117.63 118.31 115.92 117.37 116.69 818,900
Sep 18, 2023 118.13 119.00 117.42 117.75 117.07 1,130,500
Sep 15, 2023 118.83 118.90 117.89 118.44 117.76 2,527,700
Sep 14, 2023 119.37 119.56 116.03 118.34 117.66 1,218,500
Sep 13, 2023 116.66 118.38 116.16 118.28 117.60 1,236,000
Sep 12, 2023 115.82 117.09 115.54 116.44 115.77 1,147,700
Sep 11, 2023 115.27 116.63 114.79 116.22 115.55 989,600
Sep 8, 2023 115.82 116.31 114.42 114.73 114.07 1,114,800
Sep 7, 2023 115.58 116.35 114.23 115.50 114.83 1,320,000
Sep 6, 2023 115.62 116.35 115.06 115.59 114.92 1,023,800
Sep 5, 2023 115.91 117.64 115.47 115.56 114.89 1,175,800
Sep 1, 2023 117.73 118.18 116.03 116.37 115.70 1,020,700
Aug 31, 2023 117.60 117.69 116.29 116.71 116.04 1,555,900
Aug 30, 2023 117.18 118.33 116.95 117.78 117.10 688,500
Aug 29, 2023 115.26 117.15 114.98 117.06 116.38 718,100
Aug 28, 2023 115.15 115.91 114.70 115.01 114.35 734,700
Aug 25, 2023 113.92 115.32 113.78 114.32 113.66 720,800
Aug 24, 2023 114.33 114.63 113.70 113.98 113.32 917,300
Aug 23, 2023 114.50 114.94 113.81 114.70 114.04 537,900
Aug 22, 2023 115.01 115.01 113.90 114.52 113.86 680,800
Aug 21, 2023 115.86 116.66 114.17 114.60 113.94 571,200
Aug 18, 2023 113.17 116.28 112.96 115.83 115.16 1,296,000
Aug 17, 2023 114.79 115.11 113.91 113.93 113.27 876,300
Aug 16, 2023 115.26 116.42 113.81 114.12 113.46 660,800
Aug 15, 2023 116.36 116.48 115.07 115.18 114.52 846,900
Aug 14, 2023 116.91 117.35 115.80 116.94 116.26 699,700
Aug 11, 2023 115.82 117.23 115.60 116.97 116.29 955,700
Aug 10, 2023 117.99 120.07 117.21 117.97 117.29 1,029,400
Aug 9, 2023 119.37 119.37 117.16 117.37 116.69 1,157,800
Aug 8, 2023 123.90 123.99 118.15 119.32 118.63 2,027,500
Aug 7, 2023 124.34 126.05 123.95 124.81 124.09 1,030,800
Aug 4, 2023 125.12 125.49 123.53 123.76 123.05 668,300
Aug 3, 2023 124.00 125.38 123.27 124.43 123.71 666,000
Aug 2, 2023 124.54 125.48 123.97 124.43 123.71 643,500
Aug 1, 2023 126.19 126.59 124.84 125.47 124.75 1,004,500
Jul 31, 2023 127.24 128.04 126.56 127.30 126.57 1,063,700
Jul 28, 2023 127.16 127.73 126.23 127.24 126.51 850,900
Jul 27, 2023 127.00 127.35 125.72 126.10 125.37 795,100
Jul 26, 2023 125.45 126.49 124.92 126.23 125.50 1,011,100
Jul 25, 2023 124.99 126.40 124.60 125.45 124.73 787,900
Jul 24, 2023 123.24 125.32 123.24 124.99 124.27 975,000
Jul 21, 2023 124.37 125.74 124.17 124.75 124.03 620,800
Jul 20, 2023 124.25 125.57 123.32 124.48 123.76 899,000
Jul 19, 2023 123.07 124.67 123.07 124.51 123.79 734,000
Jul 18, 2023 122.77 124.33 122.23 123.07 122.36 737,400
Jul 17, 2023 121.20 122.35 120.21 122.01 121.31 616,600
Jul 14, 2023 121.86 122.13 121.23 121.60 120.90 486,600
Jul 13, 2023 122.58 122.75 121.54 121.77 121.07 759,100
Jul 12, 2023 124.00 124.22 122.54 122.75 122.04 783,300
Jul 11, 2023 121.08 123.09 121.08 122.96 122.25 832,800
Jul 10, 2023 119.27 122.05 119.27 121.08 120.38 889,800
Jul 7, 2023 117.55 119.83 117.21 118.90 118.21 1,153,000
Jul 6, 2023 119.35 119.41 116.84 117.55 116.87 1,294,900
Jul 5, 2023 120.55 121.83 120.40 121.16 120.46 865,600
Jul 3, 2023 120.51 122.06 120.18 121.69 120.99 462,900
Jun 30, 2023 120.63 121.30 119.40 121.13 120.43 1,092,900
Jun 29, 2023 119.12 120.18 118.34 120.14 119.45 692,600
Jun 28, 2023 118.40 119.38 117.28 118.98 118.29 986,500
Jun 27, 2023 116.49 119.30 116.48 118.38 117.70 945,800
Jun 26, 2023 114.41 116.57 114.41 116.00 115.33 641,200
Jun 23, 2023 114.00 116.04 113.69 114.45 113.79 1,636,100
Jun 22, 2023 115.41 116.56 114.42 114.60 113.94 946,800
Jun 21, 2023 114.48 116.36 113.68 115.72 115.05 1,150,900
Jun 20, 2023 118.15 118.88 115.39 115.79 115.12 1,063,100
Jun 16, 2023 120.00 120.44 118.02 118.83 118.14 3,248,400
Jun 15, 2023 117.24 119.79 117.14 119.27 118.58 1,284,800
Jun 14, 2023 117.27 118.70 116.44 117.64 116.96 1,347,700
Jun 13, 2023 116.82 117.46 116.11 117.06 116.38 1,317,000
Jun 12, 2023 115.52 116.65 114.18 116.17 115.50 1,162,600
Jun 9, 2023 116.10 116.23 114.56 115.31 114.64 1,188,900
Jun 8, 2023 116.78 117.00 115.66 116.53 115.86 1,043,500
Jun 7, 2023 115.34 117.13 114.88 116.82 116.15 1,132,200
Jun 6, 2023 112.98 116.66 112.59 115.14 114.48 1,104,600
Jun 5, 2023 113.06 114.76 112.10 114.26 113.60 1,671,600
Jun 2, 2023 111.91 114.33 111.83 113.96 113.30 1,268,400
Jun 1, 2023 110.92 111.94 109.90 111.48 110.84 975,500
May 31, 2023 0.69 Dividend
May 31, 2023 114.06 114.63 109.91 110.31 109.67 3,075,800
May 30, 2023 116.08 116.99 114.80 115.10 113.75 1,654,200
May 26, 2023 114.83 116.21 114.20 115.51 114.15 1,527,100
May 25, 2023 112.50 114.96 112.05 114.26 112.92 1,602,100
May 24, 2023 113.92 114.04 111.85 112.23 110.91 1,180,400
May 23, 2023 114.55 115.37 114.22 114.55 113.21 928,000
May 22, 2023 114.75 115.11 113.28 114.43 113.09 1,269,100
May 19, 2023 114.66 115.28 113.49 114.57 113.23 1,085,900
May 18, 2023 113.66 115.47 113.25 114.67 113.32 1,049,500
May 17, 2023 111.83 113.79 111.59 113.45 112.12 1,150,200
May 16, 2023 111.80 112.07 109.96 111.32 110.01 955,900
May 15, 2023 112.82 113.32 111.50 112.69 111.37 1,003,700
May 12, 2023 112.58 113.50 111.93 112.96 111.63 972,800
May 11, 2023 113.68 114.02 112.21 112.37 111.05 1,203,900
May 10, 2023 116.19 116.39 112.39 114.03 112.69 1,616,600
May 9, 2023 116.00 116.68 114.85 115.52 114.16 1,530,800
May 8, 2023 117.89 118.39 116.41 116.55 115.18 1,379,400
May 5, 2023 117.86 118.29 116.91 117.67 116.29 1,424,400
May 4, 2023 117.47 118.16 115.92 116.96 115.59 1,362,400
May 3, 2023 114.38 118.63 114.33 117.80 116.42 2,286,700
May 2, 2023 113.92 113.93 109.35 113.24 111.91 2,215,900
May 1, 2023 114.21 117.30 113.97 116.47 115.10 1,439,000
Apr 28, 2023 111.80 114.64 111.80 113.84 112.50 1,874,400
Apr 27, 2023 107.39 112.40 107.30 111.60 110.29 1,632,100
Apr 26, 2023 108.67 109.32 106.43 106.73 105.48 828,000
Apr 25, 2023 111.20 111.20 108.60 109.67 108.38 1,376,400
Apr 24, 2023 110.85 112.72 110.85 112.59 111.27 752,900
Apr 21, 2023 112.07 112.33 110.44 111.24 109.93 717,300
Apr 20, 2023 111.37 112.45 110.99 111.73 110.42 661,100
Apr 19, 2023 111.26 111.88 110.77 111.84 110.53 669,100

Related Tickers

CHRW C.H. Robinson Worldwide, Inc.
71.30
+2.05%
 
LSTR Landstar System, Inc.
169.90
+1.68%
 
HUBG Hub Group, Inc.
39.93
+3.07%
 
ZTO ZTO Express (Cayman) Inc.
19.79
-1.08%
 
FWRD Forward Air Corporation
23.52
+3.38%
 
JBHT J.B. Hunt Transport Services, Inc.
168.89
+2.85%
 
GXO GXO Logistics, Inc.
49.63
+3.05%
 
KNIN.SW Kuehne + Nagel International AG
248.70
-0.96%
 
DSV.CO DSV A/S
1,070.00
-0.37%
 
AND.TO Andlauer Healthcare Group Inc.
42.38
+0.76%