Expeditors International,Wash (NY: EXPD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	119.58	120.42	118.95	120.17	6,072,985	+0.68(+0.57%)
May 30, 2024	117.79	119.65	116.69	119.49	1,315,882	+2.39(+2.04%)
May 29, 2024	117.03	117.69	116.44	117.11	1,494,955	-1.26(-1.07%)
May 28, 2024	118.11	120.13	117.47	118.37	1,812,964	+1.12(+0.96%)
May 24, 2024	116.49	117.28	116.14	117.25	933,130	+1.26(+1.09%)
May 23, 2024	116.54	116.54	115.37	115.98	1,386,436	-0.51(-0.44%)
May 22, 2024	116.74	117.29	116.06	116.49	961,507	-0.52(-0.44%)
May 21, 2024	117.10	117.67	116.33	117.01	974,088	-0.69(-0.58%)
May 20, 2024	117.11	118.05	116.67	117.69	925,278	+0.51(+0.43%)
May 17, 2024	117.19	117.67	116.12	117.19	870,416	+0.26(+0.22%)
May 16, 2024	117.11	117.14	116.11	116.93	821,381	-0.17(-0.14%)
May 15, 2024	117.53	117.62	116.68	117.10	778,484	+0.29(+0.25%)
May 14, 2024	117.78	117.85	116.48	116.81	1,160,844	-0.09(-0.08%)
May 13, 2024	117.69	118.79	116.73	116.90	912,116	-0.72(-0.61%)
May 10, 2024	116.84	118.12	116.63	117.62	927,816	+1.29(+1.11%)
May 09, 2024	115.90	116.69	115.75	116.32	928,861	+0.20(+0.17%)
May 08, 2024	115.05	117.26	114.05	116.12	1,461,999	+1.92(+1.68%)
May 07, 2024	115.63	116.37	113.03	114.21	2,235,954	-0.74(-0.64%)
May 06, 2024	115.31	116.23	114.20	114.94	2,218,886	+0.68(+0.59%)
May 03, 2024	113.14	115.01	113.11	114.27	1,550,740	+1.04(+0.92%)
May 02, 2024	112.86	115.58	112.44	113.22	1,691,369	+1.91(+1.71%)
May 01, 2024	110.83	112.99	110.53	111.31	1,374,545	+0.68(+0.61%)
Apr 30, 2024	112.65	112.98	110.56	110.64	2,189,506	-2.46(-2.18%)
Apr 29, 2024	112.83	113.58	112.12	113.10	1,498,689	+0.49(+0.43%)
Apr 26, 2024	112.26	113.58	112.13	112.62	1,057,574	+0.15(+0.13%)
Apr 25, 2024	111.32	113.06	111.14	112.47	1,628,963	+0.28(+0.25%)
Apr 24, 2024	111.97	113.11	111.30	112.19	1,385,725	-0.20(-0.18%)
Apr 23, 2024	113.46	114.13	112.31	112.39	1,397,578	-1.01(-0.89%)
Apr 22, 2024	114.60	114.65	113.31	113.40	1,010,476	-0.52(-0.45%)
Apr 19, 2024	114.62	115.34	113.67	113.92	3,341,216	-0.15(-0.13%)
Apr 18, 2024	114.07	114.66	113.28	114.07	840,907	+0.42(+0.37%)
Apr 17, 2024	114.22	115.42	113.33	113.65	1,016,278	-1.32(-1.15%)
Apr 16, 2024	115.29	115.66	114.08	114.97	1,324,140	-1.03(-0.89%)
Apr 15, 2024	117.40	118.05	115.67	116.00	1,226,684	-0.94(-0.80%)
Apr 12, 2024	117.09	117.49	116.11	116.94	945,440	-1.10(-0.93%)
Apr 11, 2024	118.30	118.64	116.90	118.04	1,100,496	+0.44(+0.37%)
Apr 10, 2024	119.94	119.95	117.04	117.61	844,340	-2.66(-2.21%)
Apr 09, 2024	118.29	120.44	117.73	120.27	1,385,302	+2.69(+2.29%)
Apr 08, 2024	117.02	117.94	117.02	117.58	801,922	+0.93(+0.80%)
Apr 05, 2024	115.73	116.95	115.26	116.64	794,388	+1.19(+1.03%)
Apr 04, 2024	117.52	117.70	115.07	115.45	813,044	-1.54(-1.32%)
Apr 03, 2024	117.15	118.02	116.59	116.99	853,898	+0.10(+0.08%)
Apr 02, 2024	117.69	118.27	115.96	116.89	1,075,231	-1.46(-1.23%)
Apr 01, 2024	120.61	120.61	118.31	118.35	753,695	-2.48(-2.06%)
Mar 28, 2024	120.86	121.67	120.55	120.84	802,391	+0.33(+0.27%)
Mar 27, 2024	119.22	120.83	118.59	120.51	653,463	+1.29(+1.08%)
Mar 26, 2024	119.68	120.47	118.93	119.22	1,158,295	-0.12(-0.10%)
Mar 25, 2024	120.68	121.25	119.27	119.33	1,440,010	-1.62(-1.34%)
Mar 22, 2024	121.85	122.09	120.18	120.95	809,922	+0.15(+0.12%)
Mar 21, 2024	119.13	120.94	118.83	120.81	824,617	+1.96(+1.65%)
Mar 20, 2024	116.84	119.03	116.55	118.85	942,520	+1.88(+1.61%)
Mar 19, 2024	116.51	117.43	116.16	116.97	1,116,844	+0.45(+0.38%)
Mar 18, 2024	119.38	119.50	116.44	116.52	1,305,928	-2.61(-2.19%)
Mar 15, 2024	117.62	119.20	117.35	119.14	3,105,854	+0.96(+0.82%)
Mar 14, 2024	120.48	120.48	117.19	118.17	1,084,168	-2.51(-2.08%)
Mar 13, 2024	120.79	121.84	120.10	120.68	935,048	-0.11(-0.09%)
Mar 12, 2024	119.92	121.84	119.92	120.79	1,212,360	+0.78(+0.65%)
Mar 11, 2024	120.17	121.54	119.94	120.00	1,257,055	-0.53(-0.44%)
Mar 08, 2024	121.76	121.86	119.84	120.53	1,214,412	-0.79(-0.66%)
Mar 07, 2024	120.65	122.01	120.25	121.32	1,173,261	+1.04(+0.87%)
Mar 06, 2024	119.15	120.73	118.93	120.28	1,071,100	+1.86(+1.57%)
Mar 05, 2024	118.65	119.42	117.71	118.42	1,716,118	-0.81(-0.68%)
Mar 04, 2024	119.52	120.36	118.98	119.24	1,020,816	-0.68(-0.56%)
Mar 01, 2024	118.33	120.00	117.41	119.91	1,696,542	+1.03(+0.87%)
Feb 29, 2024	118.89	119.94	117.25	118.88	2,136,500	+0.83(+0.70%)
Feb 28, 2024	117.46	118.51	117.11	118.05	1,124,716	+0.04(+0.03%)
Feb 27, 2024	118.59	118.80	117.19	118.01	1,028,961	-0.57(-0.48%)
Feb 26, 2024	118.90	119.33	117.26	118.58	1,746,843	-0.84(-0.71%)
Feb 23, 2024	120.55	121.06	118.98	119.42	933,220	-0.75(-0.62%)
Feb 22, 2024	116.76	120.62	116.76	120.17	1,465,488	+2.98(+2.54%)
Feb 21, 2024	115.20	117.51	115.16	117.19	1,675,096	+2.32(+2.02%)
Feb 20, 2024	116.97	118.87	113.31	114.87	2,705,243	-8.54(-6.92%)
Feb 16, 2024	124.11	125.27	123.38	123.41	1,467,525	-1.75(-1.40%)
Feb 15, 2024	125.29	125.95	124.84	125.16	836,021	+0.18(+0.14%)
Feb 14, 2024	125.05	125.69	123.76	124.98	765,462	+0.48(+0.38%)
Feb 13, 2024	124.54	124.87	123.35	124.50	713,253	-1.28(-1.02%)
Feb 12, 2024	126.51	127.00	125.43	125.79	788,949	-0.80(-0.64%)
Feb 09, 2024	126.22	126.62	124.76	126.59	893,045	+0.18(+0.14%)
Feb 08, 2024	126.57	126.70	124.40	126.41	958,271	-0.43(-0.34%)
Feb 07, 2024	126.19	127.59	125.38	126.84	1,052,470	+1.59(+1.27%)
Feb 06, 2024	124.25	126.69	124.11	125.25	804,902	+1.43(+1.16%)
Feb 05, 2024	122.77	124.20	122.44	123.82	821,576	+0.24(+0.19%)
Feb 02, 2024	122.24	124.39	120.91	123.58	1,255,226	+0.64(+0.52%)
Feb 01, 2024	124.53	125.98	120.26	122.94	2,116,816	-2.62(-2.09%)
Jan 31, 2024	127.80	128.13	125.46	125.57	1,597,560	-2.15(-1.68%)
Jan 30, 2024	125.63	128.46	124.65	127.71	881,150	+0.30(+0.23%)
Jan 29, 2024	128.61	128.66	126.23	127.42	871,666	-1.73(-1.34%)
Jan 26, 2024	129.49	129.70	128.49	129.15	839,577	-0.05(-0.04%)
Jan 25, 2024	127.15	130.38	126.71	129.19	1,133,742	+2.78(+2.20%)
Jan 24, 2024	128.45	128.76	126.15	126.41	649,312	-1.31(-1.03%)
Jan 23, 2024	127.99	128.68	127.09	127.72	1,257,924	-0.17(-0.13%)
Jan 22, 2024	128.02	129.10	127.58	127.89	888,719	+1.23(+0.97%)
Jan 19, 2024	128.22	128.22	125.40	126.66	1,510,027	-1.20(-0.94%)
Jan 18, 2024	126.08	127.96	125.69	127.86	985,730	+2.07(+1.64%)
Jan 17, 2024	125.43	126.84	124.71	125.80	1,069,948	-0.63(-0.50%)
Jan 16, 2024	125.62	126.68	124.36	126.42	1,331,029	+0.53(+0.42%)
Jan 12, 2024	125.45	126.40	124.59	125.89	745,034	+1.23(+0.99%)
Jan 11, 2024	123.60	124.99	123.10	124.66	1,264,860	+0.34(+0.27%)
Jan 10, 2024	122.24	124.36	122.24	124.33	1,005,675	+2.22(+1.82%)
Jan 09, 2024	124.58	124.97	121.57	122.11	1,248,662	-3.40(-2.71%)
Jan 08, 2024	127.98	127.98	124.83	125.51	1,389,863	-2.24(-1.75%)
Jan 05, 2024	126.29	128.40	126.03	127.74	1,085,860	+1.26(+1.00%)
Jan 04, 2024	125.67	127.52	125.56	126.48	979,952	-0.03(-0.02%)
Jan 03, 2024	125.70	127.68	125.09	126.51	1,490,259	+0.20(+0.16%)
Jan 02, 2024	125.66	126.65	125.44	126.31	789,582	-0.12(-0.09%)
Dec 29, 2023	126.63	127.29	125.60	126.43	620,084	-0.38(-0.30%)
Dec 28, 2023	126.99	127.49	126.29	126.81	528,880	-0.30(-0.23%)
Dec 27, 2023	127.66	127.99	126.81	127.11	657,612	-0.43(-0.33%)
Dec 26, 2023	128.10	128.32	127.50	127.53	835,383	-0.60(-0.47%)
Dec 22, 2023	126.44	128.36	126.37	128.13	854,137	+2.23(+1.77%)
Dec 21, 2023	126.22	126.65	125.01	125.91	983,492	+1.23(+0.99%)
Dec 20, 2023	125.02	127.19	124.49	124.67	1,220,878	-1.05(-0.84%)
Dec 19, 2023	126.37	126.92	125.47	125.73	1,098,084	-0.03(-0.02%)
Dec 18, 2023	124.36	126.84	123.98	125.76	2,119,708	+2.06(+1.66%)
Dec 15, 2023	122.26	124.33	121.75	123.70	3,553,756	+0.92(+0.75%)
Dec 14, 2023	122.75	123.47	122.02	122.77	1,341,307	+1.22(+1.01%)
Dec 13, 2023	119.89	121.67	118.91	121.55	1,127,844	+1.76(+1.47%)
Dec 12, 2023	119.95	120.23	119.25	119.79	864,039	+0.14(+0.12%)
Dec 11, 2023	119.26	119.98	117.97	119.65	1,408,368	+0.01(+0.01%)
Dec 08, 2023	119.21	120.16	118.77	119.64	1,246,372	+0.27(+0.22%)
Dec 07, 2023	120.24	120.49	119.15	119.38	1,238,309	-0.52(-0.43%)
Dec 06, 2023	120.55	121.23	118.98	119.89	1,198,325	-0.42(-0.35%)
Dec 05, 2023	120.41	121.14	119.10	120.31	1,501,473	-0.77(-0.63%)
Dec 04, 2023	118.40	121.35	117.51	121.08	2,208,037	+1.71(+1.43%)
Dec 01, 2023	119.86	120.17	118.80	119.36	1,360,449	-0.25(-0.21%)
Nov 30, 2023	118.25	119.69	116.98	119.61	4,865,803	+1.50(+1.27%)
Nov 29, 2023	118.72	119.24	117.94	118.11	1,446,651	-0.05(-0.04%)
Nov 28, 2023	117.13	118.59	116.61	118.16	1,614,105	+0.99(+0.84%)
Nov 27, 2023	116.11	117.74	114.99	117.17	1,439,333	+0.44(+0.37%)
Nov 24, 2023	116.67	117.18	116.01	116.74	523,621	+0.08(+0.07%)
Nov 22, 2023	116.64	117.27	115.83	116.66	993,310	+0.18(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.