Skip to main content
Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
111.48
-1.26 (-1.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

EXPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024112.20113.36111.05111.48111.48-1.12%2,367,018
Dec 19, 2024114.27114.95112.49112.74112.74-1.39%1,272,262
Dec 18, 2024115.84116.60114.32114.33114.33-1.37%1,033,920
Dec 17, 2024116.83117.90115.85115.92115.92-1.58%1,240,112
Dec 16, 2024118.25118.82117.76117.78117.78-0.62%938,078
Dec 13, 2024119.43119.87118.20118.51118.51-1.04%858,479
Dec 12, 2024120.30120.60118.83119.75119.75-0.54%1,119,910
Dec 11, 2024122.81122.90120.34120.40120.40-0.58%1,023,457
Dec 10, 2024120.80121.86119.65121.10121.100.38%820,907
Dec 9, 2024119.70121.19119.19120.64120.641.14%871,835
Dec 6, 2024121.31121.46119.12119.28119.28-0.97%974,507
Dec 5, 2024121.64121.69120.15120.45120.45-0.62%1,027,410
Dec 4, 2024119.94121.34119.40121.20121.200.10%1,014,595
Dec 3, 2024122.00122.51120.81121.08121.08-0.32%848,306
Dec 2, 2024120.70121.78119.76121.47121.47-0.14%653,840
Nov 29, 2024121.45122.00120.81121.64120.910.32%427,478
Nov 27, 2024122.26122.63121.07121.25120.53-0.33%660,252
Nov 26, 2024122.68122.68120.95121.65120.92-0.60%899,229
Nov 25, 2024122.19122.71121.35122.39121.660.88%1,879,151
Nov 22, 2024121.21121.88120.69121.32120.600.51%901,870
Nov 21, 2024119.00121.02118.96120.70119.981.49%1,567,454
Nov 20, 2024118.38119.16117.80118.93118.220.76%851,631
Nov 19, 2024119.11119.38117.78118.03117.33-1.91%1,438,526
Nov 18, 2024119.81121.37119.69120.33119.610.14%1,004,516
Nov 15, 2024120.77121.22120.00120.16119.44-0.66%1,096,899
Nov 14, 2024119.80121.90119.41120.96120.241.22%1,323,586
Nov 13, 2024119.15119.89118.00119.50118.790.63%1,090,166
Nov 12, 2024119.97119.97118.24118.75118.04-0.66%1,238,813
Nov 11, 2024120.40120.40118.72119.54118.83-0.43%936,758
Nov 8, 2024119.71121.87119.32120.06119.340.06%1,230,076
Nov 7, 2024120.50121.33119.71119.99119.270.49%1,385,393
Nov 6, 2024116.41120.85113.17119.41118.70-2.14%3,120,221
Nov 5, 2024125.20125.63119.00122.02121.291.35%2,008,733
Nov 4, 2024119.37120.91119.37120.39119.671.12%1,668,056
Nov 1, 2024119.18119.92118.71119.06118.350.05%1,247,352
Oct 31, 2024118.99120.27118.65119.00118.29-0.46%2,316,695
Oct 30, 2024118.89120.81118.89119.55118.84-0.06%724,513
Oct 29, 2024119.62120.82119.17119.62118.91-0.38%739,730
Oct 28, 2024120.33121.06119.95120.08119.360.20%771,059
Oct 25, 2024120.11120.62119.42119.84119.120.22%601,556
Oct 24, 2024121.01121.01119.17119.58118.870.07%826,978
Oct 23, 2024119.22120.42119.01119.50118.79-0.58%1,278,486
Oct 22, 2024120.29120.45118.98120.20119.48-0.03%901,542
Oct 21, 2024120.01121.26119.15120.24119.52-0.22%886,445
Oct 18, 2024121.94122.00120.10120.50119.78-0.54%1,192,543
Oct 17, 2024121.79122.17120.75121.15120.43-0.51%621,339
Oct 16, 2024122.78123.48121.51121.77121.040.35%992,774
Oct 15, 2024122.45123.82121.16121.35120.63-0.61%1,177,365
Oct 14, 2024120.90122.59120.65122.09121.36-0.76%940,474
Oct 11, 2024121.81123.78121.80123.02122.291.36%743,344
Oct 10, 2024121.00121.95120.66121.37120.650.09%1,207,502
Oct 9, 2024120.22121.90119.32121.26120.54-0.12%1,626,279
Oct 8, 2024120.73122.80120.31121.41120.691.28%1,201,492
Oct 7, 2024119.99120.67118.93119.87119.15-0.47%957,192
Oct 4, 2024123.34123.99119.28120.44119.72-1.74%1,123,341
Oct 3, 2024126.02126.02122.39122.57121.84-2.48%1,014,090
Oct 2, 2024127.33128.75125.28125.69124.94-2.00%1,055,657
Oct 1, 2024130.67131.18126.00128.26127.49-2.39%1,501,570
Sep 30, 2024128.84131.59128.84131.40130.621.92%1,046,790
Sep 27, 2024128.56129.74128.07128.93128.160.95%842,754
Sep 26, 2024128.12129.28127.19127.72126.960.52%895,423
Sep 25, 2024128.02128.02125.65127.06126.30-0.81%869,644
Sep 24, 2024126.00128.47125.90128.10127.342.06%881,992
Sep 23, 2024123.98125.78123.70125.51124.761.89%883,381
Sep 20, 2024125.51125.90122.49123.18122.44-1.97%1,864,153
Sep 19, 2024125.00126.19124.04125.65124.901.83%861,220
Sep 18, 2024123.93125.10123.04123.39122.65-0.25%750,301
Sep 17, 2024121.65123.76121.65123.70122.962.16%826,697
Sep 16, 2024121.50122.10120.35121.08120.360.25%708,345
Sep 13, 2024121.51121.51119.31120.78120.06-0.23%1,217,707
Sep 12, 2024122.75122.84120.45121.06120.34-1.47%1,017,710
Sep 11, 2024121.65123.00119.45122.87122.140.91%712,364
Sep 10, 2024122.54122.54121.05121.76121.03-0.63%930,375
Sep 9, 2024121.35123.65121.35122.53121.801.26%785,510
Sep 6, 2024122.62123.61120.61121.00120.28-1.25%630,846
Sep 5, 2024125.22125.38121.17122.53121.80-2.13%895,690
Sep 4, 2024123.87125.75123.02125.20124.451.49%836,420
Sep 3, 2024122.24123.89121.42123.36122.62-0.04%887,292
Aug 30, 2024122.50123.45121.79123.41122.671.01%1,112,325
Aug 29, 2024123.48123.58121.91122.17121.44-0.35%745,512
Aug 28, 2024122.24122.81121.68122.60121.870.25%516,346
Aug 27, 2024122.65122.87121.62122.30121.57-0.36%687,252
Aug 26, 2024123.52123.52121.99122.74122.01-0.25%637,472
Aug 23, 2024123.33124.23122.77123.05122.320.04%434,695
Aug 22, 2024122.33123.07121.93123.00122.270.60%733,120
Aug 21, 2024120.73122.31120.06122.27121.541.94%1,011,249
Aug 20, 2024121.16121.16119.42119.94119.22-1.12%803,746
Aug 19, 2024120.36121.35120.20121.30120.581.03%788,424
Aug 16, 2024119.63120.40118.87120.06119.340.52%994,947
Aug 15, 2024120.67121.25119.27119.44118.730.09%887,686
Aug 14, 2024119.38120.00118.77119.33118.620.03%748,193
Aug 13, 2024118.61119.38118.01119.29118.580.15%1,099,794
Aug 12, 2024119.25119.55117.50119.11118.400.03%1,158,820
Aug 9, 2024119.16119.60118.31119.08118.37-0.03%966,915
Aug 8, 2024117.76119.33116.64119.12118.411.87%1,206,648
Aug 7, 2024116.99118.71115.64116.93116.230.71%1,633,570
Aug 6, 2024112.86117.66111.54116.10115.41-4.28%2,577,952
Aug 5, 2024121.47122.77119.46121.29120.57-1.49%1,282,774
Aug 2, 2024125.12125.66121.66123.13122.39-2.65%937,711
Aug 1, 2024126.96129.14125.92126.48125.721.33%1,161,138