Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
127.72
+0.66 (0.52%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 128.12 | 129.28 | 127.19 | 127.72 | 127.72 | 0.52% | 873,796 |
| Sep 25, 2024 | 128.02 | 128.02 | 125.65 | 127.06 | 127.06 | -0.81% | 869,644 |
| Sep 24, 2024 | 126.00 | 128.47 | 125.90 | 128.10 | 128.10 | 2.06% | 881,992 |
| Sep 23, 2024 | 123.98 | 125.78 | 123.70 | 125.51 | 125.51 | 1.89% | 883,381 |
| Sep 20, 2024 | 125.51 | 125.90 | 122.49 | 123.18 | 123.18 | -1.97% | 1,864,153 |
| Sep 19, 2024 | 125.00 | 126.19 | 124.04 | 125.65 | 125.65 | 1.83% | 861,220 |
| Sep 18, 2024 | 123.93 | 125.10 | 123.04 | 123.39 | 123.39 | -0.25% | 750,301 |
| Sep 17, 2024 | 121.65 | 123.76 | 121.65 | 123.70 | 123.70 | 2.16% | 826,697 |
| Sep 16, 2024 | 121.50 | 122.10 | 120.35 | 121.08 | 121.08 | 0.25% | 708,345 |
| Sep 13, 2024 | 121.51 | 121.51 | 119.31 | 120.78 | 120.78 | -0.23% | 1,217,707 |
| Sep 12, 2024 | 122.75 | 122.84 | 120.45 | 121.06 | 121.06 | -1.47% | 1,017,710 |
| Sep 11, 2024 | 121.65 | 123.00 | 119.45 | 122.87 | 122.87 | 0.91% | 712,364 |
| Sep 10, 2024 | 122.54 | 122.54 | 121.05 | 121.76 | 121.76 | -0.63% | 930,375 |
| Sep 9, 2024 | 121.35 | 123.65 | 121.35 | 122.53 | 122.53 | 1.26% | 785,510 |
| Sep 6, 2024 | 122.62 | 123.61 | 120.61 | 121.00 | 121.00 | -1.25% | 630,846 |
| Sep 5, 2024 | 125.22 | 125.38 | 121.17 | 122.53 | 122.53 | -2.13% | 895,690 |
| Sep 4, 2024 | 123.87 | 125.75 | 123.02 | 125.20 | 125.20 | 1.49% | 836,420 |
| Sep 3, 2024 | 122.24 | 123.89 | 121.42 | 123.36 | 123.36 | -0.04% | 887,292 |
| Aug 30, 2024 | 122.50 | 123.45 | 121.79 | 123.41 | 123.41 | 1.01% | 1,112,325 |
| Aug 29, 2024 | 123.48 | 123.58 | 121.91 | 122.17 | 122.17 | -0.35% | 745,512 |
| Aug 28, 2024 | 122.24 | 122.81 | 121.68 | 122.60 | 122.60 | 0.25% | 516,346 |
| Aug 27, 2024 | 122.65 | 122.87 | 121.62 | 122.30 | 122.30 | -0.36% | 687,252 |
| Aug 26, 2024 | 123.52 | 123.52 | 121.99 | 122.74 | 122.74 | -0.25% | 637,472 |
| Aug 23, 2024 | 123.33 | 124.23 | 122.77 | 123.05 | 123.05 | 0.04% | 434,695 |
| Aug 22, 2024 | 122.33 | 123.07 | 121.93 | 123.00 | 123.00 | 0.60% | 733,120 |
| Aug 21, 2024 | 120.73 | 122.31 | 120.06 | 122.27 | 122.27 | 1.94% | 1,011,249 |
| Aug 20, 2024 | 121.16 | 121.16 | 119.42 | 119.94 | 119.94 | -1.12% | 803,746 |
| Aug 19, 2024 | 120.36 | 121.35 | 120.20 | 121.30 | 121.30 | 1.03% | 788,424 |
| Aug 16, 2024 | 119.63 | 120.40 | 118.87 | 120.06 | 120.06 | 0.52% | 994,947 |
| Aug 15, 2024 | 120.67 | 121.25 | 119.27 | 119.44 | 119.44 | 0.09% | 887,686 |
| Aug 14, 2024 | 119.38 | 120.00 | 118.77 | 119.33 | 119.33 | 0.03% | 748,193 |
| Aug 13, 2024 | 118.61 | 119.38 | 118.01 | 119.29 | 119.29 | 0.15% | 1,099,794 |
| Aug 12, 2024 | 119.25 | 119.55 | 117.50 | 119.11 | 119.11 | 0.03% | 1,158,820 |
| Aug 9, 2024 | 119.16 | 119.60 | 118.31 | 119.08 | 119.08 | -0.03% | 966,915 |
| Aug 8, 2024 | 117.76 | 119.33 | 116.64 | 119.12 | 119.12 | 1.87% | 1,206,648 |
| Aug 7, 2024 | 116.99 | 118.71 | 115.64 | 116.93 | 116.93 | 0.71% | 1,633,570 |
| Aug 6, 2024 | 112.86 | 117.66 | 111.54 | 116.10 | 116.10 | -4.28% | 2,577,952 |
| Aug 5, 2024 | 121.47 | 122.77 | 119.46 | 121.29 | 121.29 | -1.49% | 1,282,774 |
| Aug 2, 2024 | 125.12 | 125.66 | 121.66 | 123.13 | 123.13 | -2.65% | 937,711 |
| Aug 1, 2024 | 126.96 | 129.14 | 125.92 | 126.48 | 126.48 | 1.33% | 1,161,138 |
| Jul 31, 2024 | 125.96 | 126.34 | 124.27 | 124.82 | 124.82 | -0.11% | 1,282,930 |
| Jul 30, 2024 | 124.78 | 126.18 | 124.16 | 124.96 | 124.96 | 0.39% | 507,706 |
| Jul 29, 2024 | 124.17 | 125.26 | 123.43 | 124.47 | 124.47 | 0.23% | 570,249 |
| Jul 26, 2024 | 124.44 | 125.98 | 123.88 | 124.18 | 124.18 | -0.54% | 912,852 |
| Jul 25, 2024 | 124.27 | 127.26 | 123.86 | 124.85 | 124.85 | 0.66% | 1,070,682 |
| Jul 24, 2024 | 123.44 | 124.63 | 122.28 | 124.03 | 124.03 | 0.13% | 1,024,155 |
| Jul 23, 2024 | 122.33 | 124.34 | 121.64 | 123.87 | 123.87 | 0.73% | 1,060,613 |
| Jul 22, 2024 | 121.41 | 123.05 | 120.28 | 122.97 | 122.97 | 2.30% | 1,251,881 |
| Jul 19, 2024 | 120.92 | 121.41 | 119.35 | 120.20 | 120.20 | -0.07% | 3,151,706 |
| Jul 18, 2024 | 121.76 | 123.11 | 120.23 | 120.29 | 120.29 | -0.43% | 1,242,356 |
| Jul 17, 2024 | 120.26 | 122.05 | 120.18 | 120.81 | 120.81 | -0.65% | 1,675,973 |
| Jul 16, 2024 | 119.56 | 122.66 | 118.95 | 121.60 | 121.60 | 2.16% | 2,312,850 |
| Jul 15, 2024 | 119.88 | 120.74 | 118.38 | 119.03 | 119.03 | -0.72% | 2,007,285 |
| Jul 12, 2024 | 123.42 | 123.91 | 119.14 | 119.89 | 119.89 | -2.35% | 2,130,403 |
| Jul 11, 2024 | 121.44 | 123.01 | 120.53 | 122.78 | 122.78 | 1.83% | 1,180,367 |
| Jul 10, 2024 | 121.81 | 121.81 | 119.55 | 120.57 | 120.57 | 1.62% | 794,046 |
| Jul 9, 2024 | 120.34 | 120.71 | 118.47 | 118.65 | 118.65 | -1.05% | 1,105,964 |
| Jul 8, 2024 | 123.60 | 123.73 | 119.26 | 119.91 | 119.91 | -2.87% | 967,325 |
| Jul 5, 2024 | 122.74 | 123.92 | 122.68 | 123.45 | 123.45 | -0.32% | 791,308 |
| Jul 3, 2024 | 122.10 | 124.54 | 121.20 | 123.85 | 123.85 | 2.17% | 881,712 |
| Jul 2, 2024 | 121.19 | 121.60 | 120.13 | 121.22 | 121.22 | 0.29% | 973,187 |
| Jul 1, 2024 | 124.76 | 125.26 | 120.76 | 120.87 | 120.87 | -3.14% | 1,119,016 |
| Jun 28, 2024 | 126.29 | 127.54 | 124.25 | 124.79 | 124.79 | -0.95% | 2,096,600 |
| Jun 27, 2024 | 127.43 | 127.99 | 125.68 | 125.99 | 125.99 | -1.00% | 1,020,507 |
| Jun 26, 2024 | 126.91 | 127.66 | 126.51 | 127.26 | 127.26 | 0.52% | 1,203,931 |
| Jun 25, 2024 | 126.98 | 127.57 | 125.18 | 126.60 | 126.60 | -0.30% | 1,153,130 |
| Jun 24, 2024 | 127.19 | 129.24 | 126.32 | 126.98 | 126.98 | 0.44% | 1,645,023 |
| Jun 21, 2024 | 126.47 | 127.99 | 125.43 | 126.42 | 126.42 | 0.13% | 5,508,264 |
| Jun 20, 2024 | 124.35 | 126.38 | 124.08 | 126.25 | 126.25 | 1.38% | 1,209,167 |
| Jun 18, 2024 | 123.82 | 124.96 | 123.40 | 124.53 | 124.53 | 0.65% | 1,362,730 |
| Jun 17, 2024 | 122.88 | 124.28 | 122.65 | 123.73 | 123.73 | 0.28% | 1,064,210 |
| Jun 14, 2024 | 123.07 | 124.02 | 120.75 | 123.39 | 123.39 | -0.72% | 1,224,952 |
| Jun 13, 2024 | 124.61 | 125.58 | 123.95 | 124.29 | 124.29 | -0.80% | 1,102,992 |
| Jun 12, 2024 | 125.97 | 126.61 | 124.48 | 125.29 | 125.29 | 0.71% | 1,022,365 |
| Jun 11, 2024 | 125.00 | 125.65 | 123.66 | 124.41 | 124.41 | -1.89% | 1,171,280 |
| Jun 10, 2024 | 125.29 | 126.92 | 124.81 | 126.81 | 126.81 | 1.07% | 1,243,320 |
| Jun 7, 2024 | 125.41 | 125.82 | 124.53 | 125.47 | 125.47 | -0.04% | 1,514,823 |
| Jun 6, 2024 | 125.78 | 126.05 | 124.58 | 125.52 | 125.52 | -0.62% | 1,173,855 |
| Jun 5, 2024 | 123.00 | 126.47 | 122.68 | 126.30 | 126.30 | 3.24% | 1,808,502 |
| Jun 4, 2024 | 121.22 | 122.96 | 120.91 | 122.34 | 122.34 | 0.93% | 1,610,116 |
| Jun 3, 2024 | 121.05 | 121.49 | 118.87 | 121.21 | 121.21 | 0.26% | 1,401,285 |
| May 31, 2024 | 120.31 | 121.15 | 119.67 | 120.90 | 120.18 | 0.57% | 6,036,316 |
| May 30, 2024 | 118.51 | 120.38 | 117.40 | 120.22 | 119.50 | 2.04% | 1,307,937 |
| May 29, 2024 | 117.74 | 118.41 | 117.15 | 117.82 | 117.12 | -1.07% | 1,485,929 |
| May 28, 2024 | 118.83 | 120.86 | 118.18 | 119.09 | 118.38 | 0.96% | 1,802,018 |
| May 24, 2024 | 117.20 | 117.99 | 116.84 | 117.96 | 117.25 | 1.09% | 927,496 |
| May 23, 2024 | 117.25 | 117.25 | 116.08 | 116.69 | 115.99 | -0.44% | 1,378,066 |
| May 22, 2024 | 117.45 | 118.00 | 116.76 | 117.20 | 116.50 | -0.44% | 955,702 |
| May 21, 2024 | 117.81 | 118.38 | 117.04 | 117.72 | 117.02 | -0.58% | 968,207 |
| May 20, 2024 | 117.82 | 118.77 | 117.38 | 118.41 | 117.70 | 0.43% | 919,692 |
| May 17, 2024 | 117.90 | 118.38 | 116.83 | 117.90 | 117.19 | 0.22% | 865,161 |
| May 16, 2024 | 117.82 | 117.85 | 116.82 | 117.64 | 116.94 | -0.14% | 816,422 |
| May 15, 2024 | 118.24 | 118.33 | 117.39 | 117.81 | 117.11 | 0.25% | 773,784 |
| May 14, 2024 | 118.49 | 118.57 | 117.19 | 117.52 | 116.82 | -0.08% | 1,153,835 |
| May 13, 2024 | 118.40 | 119.51 | 117.44 | 117.61 | 116.91 | -0.61% | 906,609 |
| May 10, 2024 | 117.55 | 118.84 | 117.34 | 118.33 | 117.62 | 1.11% | 922,214 |
| May 9, 2024 | 116.60 | 117.40 | 116.45 | 117.03 | 116.33 | 0.17% | 923,253 |
| May 8, 2024 | 115.75 | 117.97 | 114.74 | 116.83 | 116.13 | 1.68% | 1,453,172 |
| May 7, 2024 | 116.33 | 117.08 | 113.72 | 114.90 | 114.21 | -0.64% | 2,222,454 |
| May 6, 2024 | 116.01 | 116.94 | 114.89 | 115.64 | 114.95 | 0.59% | 2,205,490 |