-
5 DAY PERFORMANCE
+2.84% -
1 MONTH PERFORMANCE
+6.43% -
3 MONTH PERFORMANCE
+8.67% -
6 MONTH PERFORMANCE
+10.31% -
YEAR-TO-DATE PERFORMANCE
+3.26% -
1 YEAR PERFORMANCE
+14.59%
Expeditors International of Washington, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $128.84 | $131.42 (2%) | $131.58 | $128.84 | 722,296 | $18.53 B |
| 09/27/2024 | $128.56 | $128.93 (0.29%) | $129.74 | $128.07 | 842,800 | $18.18 B |
| 09/26/2024 | $128.12 | $127.72 (-0.31%) | $129.28 | $127.19 | 895,423 | $18.01 B |
| 09/25/2024 | $128.02 | $127.06 (-0.75%) | $128.02 | $125.65 | 869,644 | $17.92 B |
| 09/24/2024 | $126.00 | $128.10 (1.67%) | $128.47 | $125.90 | 882,000 | $18.06 B |
| 09/23/2024 | $123.98 | $125.51 (1.23%) | $125.78 | $123.70 | 883,400 | $17.70 B |
| 09/20/2024 | $125.51 | $123.18 (-1.86%) | $125.90 | $122.49 | 1.86 M | $17.37 B |
| 09/19/2024 | $125.00 | $125.65 (0.52%) | $126.19 | $124.04 | 861,220 | $17.72 B |
| 09/18/2024 | $123.93 | $123.39 (-0.44%) | $125.10 | $123.04 | 750,301 | $17.40 B |
| 09/17/2024 | $121.65 | $123.70 (1.69%) | $123.76 | $121.65 | 826,700 | $17.44 B |
| 09/16/2024 | $121.50 | $121.08 (-0.35%) | $122.10 | $120.35 | 708,345 | $17.07 B |
| 09/13/2024 | $121.51 | $120.78 (-0.6%) | $121.51 | $119.31 | 1.22 M | $17.03 B |
| 09/12/2024 | $122.75 | $121.06 (-1.38%) | $122.84 | $120.45 | 1.02 M | $17.07 B |
| 09/11/2024 | $121.65 | $122.87 (1%) | $123.00 | $119.45 | 712,400 | $17.33 B |
| 09/10/2024 | $122.54 | $121.76 (-0.64%) | $122.54 | $121.05 | 930,400 | $17.17 B |
| 09/09/2024 | $121.35 | $122.53 (0.97%) | $123.65 | $121.35 | 785,510 | $17.28 B |
| 09/06/2024 | $122.62 | $121.00 (-1.32%) | $123.61 | $120.61 | 630,846 | $17.06 B |
| 09/05/2024 | $125.22 | $122.53 (-2.15%) | $125.38 | $121.17 | 895,700 | $17.28 B |
| 09/04/2024 | $123.87 | $125.20 (1.07%) | $125.75 | $123.02 | 837,000 | $17.65 B |
| 09/03/2024 | $122.24 | $123.36 (0.92%) | $123.89 | $121.42 | 887,300 | $17.40 B |
| 08/30/2024 | $122.50 | $123.41 (0.74%) | $123.45 | $121.79 | 1.11 M | $17.40 B |
| 08/29/2024 | $123.48 | $122.17 (-1.06%) | $123.58 | $121.91 | 745,512 | $17.23 B |
| 08/28/2024 | $122.24 | $122.60 (0.29%) | $122.81 | $121.68 | 516,346 | $17.29 B |
| 08/27/2024 | $122.65 | $122.30 (-0.29%) | $122.87 | $121.62 | 687,300 | $17.25 B |
| 08/26/2024 | $123.52 | $122.74 (-0.63%) | $123.52 | $121.99 | 637,500 | $17.31 B |
| 08/23/2024 | $123.33 | $123.05 (-0.23%) | $124.23 | $122.77 | 434,700 | $17.35 B |
| 08/22/2024 | $122.33 | $123.00 (0.55%) | $123.07 | $121.93 | 733,120 | $17.34 B |
| 08/21/2024 | $120.73 | $122.27 (1.28%) | $122.31 | $120.06 | 1.01 M | $17.24 B |
| 08/20/2024 | $121.16 | $119.94 (-1.01%) | $121.16 | $119.42 | 803,746 | $16.91 B |
| 08/19/2024 | $120.36 | $121.30 (0.78%) | $121.35 | $120.20 | 788,424 | $17.10 B |
| 08/16/2024 | $119.63 | $120.06 (0.36%) | $120.40 | $118.87 | 994,947 | $16.93 B |
| 08/15/2024 | $120.67 | $119.44 (-1.02%) | $121.25 | $119.27 | 887,700 | $16.84 B |
| 08/14/2024 | $119.38 | $119.33 (-0.04%) | $120.00 | $118.77 | 748,200 | $16.83 B |
| 08/13/2024 | $118.61 | $119.29 (0.57%) | $119.38 | $118.01 | 1.10 M | $16.82 B |
| 08/12/2024 | $119.25 | $119.11 (-0.12%) | $119.55 | $117.50 | 1.16 M | $16.80 B |
| 08/09/2024 | $119.16 | $119.08 (-0.07%) | $119.60 | $118.31 | 966,915 | $16.79 B |
| 08/08/2024 | $117.76 | $119.12 (1.15%) | $119.33 | $116.64 | 1.21 M | $16.80 B |
| 08/07/2024 | $116.99 | $116.93 (-0.05%) | $118.71 | $115.64 | 1.63 M | $16.49 B |
| 08/06/2024 | $112.86 | $116.10 (2.87%) | $117.66 | $111.54 | 2.58 M | $16.37 B |
| 08/05/2024 | $121.47 | $121.29 (-0.15%) | $122.77 | $119.46 | 1.28 M | $17.10 B |
| 08/02/2024 | $125.12 | $123.13 (-1.59%) | $125.66 | $121.66 | 937,711 | $17.36 B |
| 08/01/2024 | $126.96 | $126.48 (-0.38%) | $129.14 | $125.92 | 1.16 M | $18.11 B |
| 07/31/2024 | $125.96 | $124.82 (-0.91%) | $126.34 | $124.27 | 1.28 M | $17.87 B |
| 07/30/2024 | $124.78 | $124.96 (0.14%) | $126.18 | $124.16 | 507,706 | $17.89 B |
| 07/29/2024 | $124.17 | $124.47 (0.24%) | $125.26 | $123.43 | 570,249 | $17.82 B |
| 07/26/2024 | $124.44 | $124.18 (-0.21%) | $125.98 | $123.88 | 912,900 | $17.78 B |
| 07/25/2024 | $124.27 | $124.85 (0.47%) | $127.26 | $123.86 | 1.07 M | $17.88 B |
| 07/24/2024 | $123.44 | $124.03 (0.48%) | $124.63 | $122.28 | 1.02 M | $17.76 B |
| 07/23/2024 | $122.33 | $123.87 (1.26%) | $124.34 | $121.64 | 1.06 M | $17.74 B |
| 07/22/2024 | $121.41 | $122.97 (1.28%) | $123.05 | $120.28 | 1.25 M | $17.61 B |
| 07/19/2024 | $120.92 | $120.20 (-0.6%) | $121.41 | $119.35 | 3.15 M | $17.21 B |
| 07/18/2024 | $121.76 | $120.29 (-1.21%) | $123.11 | $120.23 | 1.24 M | $17.22 B |
| 07/17/2024 | $120.26 | $120.81 (0.46%) | $122.05 | $120.18 | 1.68 M | $17.30 B |
| 07/16/2024 | $119.56 | $121.60 (1.71%) | $122.66 | $118.95 | 2.31 M | $17.41 B |
| 07/15/2024 | $119.88 | $119.03 (-0.71%) | $120.74 | $118.38 | 2.01 M | $17.04 B |
| 07/12/2024 | $123.42 | $119.89 (-2.86%) | $123.91 | $119.14 | 2.13 M | $17.17 B |
| 07/11/2024 | $121.44 | $122.78 (1.1%) | $123.01 | $120.53 | 1.18 M | $17.58 B |
| 07/10/2024 | $121.81 | $120.57 (-1.02%) | $121.81 | $119.55 | 794,046 | $17.26 B |
| 07/09/2024 | $120.34 | $118.65 (-1.4%) | $120.71 | $118.47 | 1.11 M | $16.99 B |
| 07/08/2024 | $123.60 | $119.91 (-2.99%) | $123.73 | $119.26 | 967,325 | $17.17 B |
| 07/05/2024 | $122.74 | $123.45 (0.58%) | $123.92 | $122.68 | 791,308 | $17.68 B |
| 07/03/2024 | $122.10 | $123.85 (1.43%) | $124.54 | $121.20 | 881,712 | $17.73 B |
| 07/02/2024 | $121.19 | $121.22 (0.02%) | $121.60 | $120.13 | 973,187 | $17.36 B |
| 07/01/2024 | $124.76 | $120.87 (-3.12%) | $125.26 | $120.76 | 1.12 M | $17.31 B |