Skip to main content
Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
118.93
+0.90 (0.76%)
Nov 20, 2024, 4:00 PM EST - Market closed

EXPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024118.38119.16117.80118.93118.930.76%851,631
Nov 19, 2024119.11119.38117.78118.03118.03-1.91%1,438,526
Nov 18, 2024119.81121.37119.69120.33120.330.14%1,004,516
Nov 15, 2024120.77121.22120.00120.16120.16-0.66%1,096,899
Nov 14, 2024119.80121.90119.41120.96120.961.22%1,323,586
Nov 13, 2024119.15119.89118.00119.50119.500.63%1,090,166
Nov 12, 2024119.97119.97118.24118.75118.75-0.66%1,238,813
Nov 11, 2024120.40120.40118.72119.54119.54-0.43%936,758
Nov 8, 2024119.71121.87119.32120.06120.060.06%1,230,076
Nov 7, 2024120.50121.33119.71119.99119.990.49%1,385,393
Nov 6, 2024116.41120.85113.17119.41119.41-2.14%3,120,221
Nov 5, 2024125.20125.63119.00122.02122.021.35%2,008,733
Nov 4, 2024119.37120.91119.37120.39120.391.12%1,668,056
Nov 1, 2024119.18119.92118.71119.06119.060.05%1,247,352
Oct 31, 2024118.99120.27118.65119.00119.00-0.46%2,316,695
Oct 30, 2024118.89120.81118.89119.55119.55-0.06%724,513
Oct 29, 2024119.62120.82119.17119.62119.62-0.38%739,730
Oct 28, 2024120.33121.06119.95120.08120.080.20%771,059
Oct 25, 2024120.11120.62119.42119.84119.840.22%601,556
Oct 24, 2024121.01121.01119.17119.58119.580.07%826,978
Oct 23, 2024119.22120.42119.01119.50119.50-0.58%1,278,486
Oct 22, 2024120.29120.45118.98120.20120.20-0.03%901,542
Oct 21, 2024120.01121.26119.15120.24120.24-0.22%886,445
Oct 18, 2024121.94122.00120.10120.50120.50-0.54%1,192,543
Oct 17, 2024121.79122.17120.75121.15121.15-0.51%621,339
Oct 16, 2024122.78123.48121.51121.77121.770.35%992,774
Oct 15, 2024122.45123.82121.16121.35121.35-0.61%1,177,365
Oct 14, 2024120.90122.59120.65122.09122.09-0.76%940,474
Oct 11, 2024121.81123.78121.80123.02123.021.36%743,344
Oct 10, 2024121.00121.95120.66121.37121.370.09%1,207,502
Oct 9, 2024120.22121.90119.32121.26121.26-0.12%1,626,279
Oct 8, 2024120.73122.80120.31121.41121.411.28%1,201,492
Oct 7, 2024119.99120.67118.93119.87119.87-0.47%957,192
Oct 4, 2024123.34123.99119.28120.44120.44-1.74%1,123,341
Oct 3, 2024126.02126.02122.39122.57122.57-2.48%1,014,090
Oct 2, 2024127.33128.75125.28125.69125.69-2.00%1,055,657
Oct 1, 2024130.67131.18126.00128.26128.26-2.39%1,501,570
Sep 30, 2024128.84131.59128.84131.40131.401.92%1,046,790
Sep 27, 2024128.56129.74128.07128.93128.930.95%842,754
Sep 26, 2024128.12129.28127.19127.72127.720.52%895,423
Sep 25, 2024128.02128.02125.65127.06127.06-0.81%869,644
Sep 24, 2024126.00128.47125.90128.10128.102.06%881,992
Sep 23, 2024123.98125.78123.70125.51125.511.89%883,381
Sep 20, 2024125.51125.90122.49123.18123.18-1.97%1,864,153
Sep 19, 2024125.00126.19124.04125.65125.651.83%861,220
Sep 18, 2024123.93125.10123.04123.39123.39-0.25%750,301
Sep 17, 2024121.65123.76121.65123.70123.702.16%826,697
Sep 16, 2024121.50122.10120.35121.08121.080.25%708,345
Sep 13, 2024121.51121.51119.31120.78120.78-0.23%1,217,707
Sep 12, 2024122.75122.84120.45121.06121.06-1.47%1,017,710
Sep 11, 2024121.65123.00119.45122.87122.870.91%712,364
Sep 10, 2024122.54122.54121.05121.76121.76-0.63%930,375
Sep 9, 2024121.35123.65121.35122.53122.531.26%785,510
Sep 6, 2024122.62123.61120.61121.00121.00-1.25%630,846
Sep 5, 2024125.22125.38121.17122.53122.53-2.13%895,690
Sep 4, 2024123.87125.75123.02125.20125.201.49%836,420
Sep 3, 2024122.24123.89121.42123.36123.36-0.04%887,292
Aug 30, 2024122.50123.45121.79123.41123.411.01%1,112,325
Aug 29, 2024123.48123.58121.91122.17122.17-0.35%745,512
Aug 28, 2024122.24122.81121.68122.60122.600.25%516,346
Aug 27, 2024122.65122.87121.62122.30122.30-0.36%687,252
Aug 26, 2024123.52123.52121.99122.74122.74-0.25%637,472
Aug 23, 2024123.33124.23122.77123.05123.050.04%434,695
Aug 22, 2024122.33123.07121.93123.00123.000.60%733,120
Aug 21, 2024120.73122.31120.06122.27122.271.94%1,011,249
Aug 20, 2024121.16121.16119.42119.94119.94-1.12%803,746
Aug 19, 2024120.36121.35120.20121.30121.301.03%788,424
Aug 16, 2024119.63120.40118.87120.06120.060.52%994,947
Aug 15, 2024120.67121.25119.27119.44119.440.09%887,686
Aug 14, 2024119.38120.00118.77119.33119.330.03%748,193
Aug 13, 2024118.61119.38118.01119.29119.290.15%1,099,794
Aug 12, 2024119.25119.55117.50119.11119.110.03%1,158,820
Aug 9, 2024119.16119.60118.31119.08119.08-0.03%966,915
Aug 8, 2024117.76119.33116.64119.12119.121.87%1,206,648
Aug 7, 2024116.99118.71115.64116.93116.930.71%1,633,570
Aug 6, 2024112.86117.66111.54116.10116.10-4.28%2,577,952
Aug 5, 2024121.47122.77119.46121.29121.29-1.49%1,282,774
Aug 2, 2024125.12125.66121.66123.13123.13-2.65%937,711
Aug 1, 2024126.96129.14125.92126.48126.481.33%1,161,138
Jul 31, 2024125.96126.34124.27124.82124.82-0.11%1,282,930
Jul 30, 2024124.78126.18124.16124.96124.960.39%507,706
Jul 29, 2024124.17125.26123.43124.47124.470.23%570,249
Jul 26, 2024124.44125.98123.88124.18124.18-0.54%912,852
Jul 25, 2024124.27127.26123.86124.85124.850.66%1,070,682
Jul 24, 2024123.44124.63122.28124.03124.030.13%1,024,155
Jul 23, 2024122.33124.34121.64123.87123.870.73%1,060,613
Jul 22, 2024121.41123.05120.28122.97122.972.30%1,251,881
Jul 19, 2024120.92121.41119.35120.20120.20-0.07%3,151,706
Jul 18, 2024121.76123.11120.23120.29120.29-0.43%1,242,356
Jul 17, 2024120.26122.05120.18120.81120.81-0.65%1,675,973
Jul 16, 2024119.56122.66118.95121.60121.602.16%2,312,850
Jul 15, 2024119.88120.74118.38119.03119.03-0.72%2,007,285
Jul 12, 2024123.42123.91119.14119.89119.89-2.35%2,130,403
Jul 11, 2024121.44123.01120.53122.78122.781.83%1,180,367
Jul 10, 2024121.81121.81119.55120.57120.571.62%794,046
Jul 9, 2024120.34120.71118.47118.65118.65-1.05%1,105,964
Jul 8, 2024123.60123.73119.26119.91119.91-2.87%967,325
Jul 5, 2024122.74123.92122.68123.45123.45-0.32%791,308
Jul 3, 2024122.10124.54121.20123.85123.852.17%881,712
Jul 2, 2024121.19121.60120.13121.22121.220.29%973,187