Quantcast
EXPD

Expeditors International of Washington, Inc. Common Stock Historical Stock Prices

$63.355
*  
0.895
1.39%
Get EXPD Alerts
*Delayed - data as of Apr. 26, 2018 12:15 ET  -  Find a broker to begin trading EXPD now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    EXPD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2018 TO 25-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:15 64.35 64.43 63.17 63.355 236,266
04/25/2018 63.64 64.52 63.32 64.25 782,709
04/24/2018 64.77 64.92 62.98 63.7 810,700
04/23/2018 64.31 64.52 63.97 64.3 707,002
04/20/2018 64.57 64.78 63.63 64.2 1,042,576
04/19/2018 65.3 65.43 64.24 64.37 1,030,015
04/18/2018 65.37 65.69 64.7108 65.47 790,290
04/17/2018 65 65.08 63.6869 64.8 952,684
04/16/2018 64.13 65 64.13 64.54 1,330,462
04/13/2018 64.41 64.79 63.24 63.72 1,345,996
04/12/2018 63.4 64.34 62.9 63.98 922,188
04/11/2018 62.57 63.36 62.24 63.15 706,995
04/10/2018 62.52 63.35 62.26 63.16 1,296,561
04/09/2018 61.81 62.42 61.24 61.51 990,102
04/06/2018 63.18 63.3911 60.98 61.59 907,460
04/05/2018 64.1 64.435 62.72 63.455 1,568,710
04/04/2018 63.03 63.715 60.8549 63.61 1,717,366
04/03/2018 62.62 64.08 62.13 64.03 1,638,770
04/02/2018 63.17 63.5 61.45 62.25 964,840
03/29/2018 61.93 64.039 61.7 63.3 1,290,219
03/28/2018 61.78 62.51 61.32 61.62 714,314
03/27/2018 62.55 63.04 61.33 61.63 962,949
03/26/2018 62 62.72 61.3 62.33 1,175,908
03/23/2018 62.65 64.05 60.8005 60.88 1,425,696
03/22/2018 63.54 64.02 62.36 62.47 1,448,769
03/21/2018 64.35 64.925 64.01 64.06 884,239
03/20/2018 64.41 64.69 64.09 64.22 688,127
03/19/2018 63.99 64.37 63.305 64.13 976,233
03/16/2018 63.73 64.26 63.36 64.08 1,590,441
03/15/2018 63.97 64.3 63.68 63.7 784,020
03/14/2018 65.35 65.37 63.84 63.9 1,360,875
03/13/2018 65 65.45 64.8201 65.06 991,698
03/12/2018 64.95 64.995 64.6 64.68 1,223,873
03/09/2018 63.74 64.88 63.51 64.74 1,102,315
03/08/2018 62.95 63.77 62.7 63.51 1,682,185
03/07/2018 63.11 63.22 62.57 63.04 1,405,696
03/06/2018 63.64 63.92 62.9 63.72 983,447
03/05/2018 63.17 63.56 62.01 63.49 2,198,987
03/02/2018 62.4 63.46 62.09 63.28 1,358,323
03/01/2018 64.89 65.24 62.69 63.01 1,743,126
02/28/2018 65.88 66.295 64.94 64.96 1,135,773
02/27/2018 66.87 67.63 65.51 65.52 1,249,586
02/26/2018 65.71 67.17 65.5101 66.73 1,382,542
02/23/2018 64.48 65.7 64.48 65.52 1,340,489
02/22/2018 64.2 64.87 64.13 64.34 1,339,892
02/21/2018 62.1 64.94 62.1 63.99 2,144,351
02/20/2018 64.02 65.35 60.87 61.93 2,758,860
02/16/2018 63.92 64.42 63.4725 64.12 2,898,957
02/15/2018 64 64.36 63.115 64.19 1,226,886
02/14/2018 62.76 63.76 62.32 63.67 1,253,239
02/13/2018 62.1 63.58 61.73 63.12 1,290,861
02/12/2018 60.76 62.4 60.7 62.37 1,817,845
02/09/2018 60.7 61.1 59.101 60.62 1,369,265
02/08/2018 62.25 62.435 60.34 60.36 1,274,645
02/07/2018 61.64 62.92 61.38 62.13 1,603,421
02/06/2018 60.73 62.41 60.17 61.87 1,788,058
02/05/2018 63.46 64.01 61.75 61.78 1,748,031
02/02/2018 64.33 64.57 63.33 63.61 962,311
02/01/2018 64.48 65.07 64.08 64.57 1,286,695
01/31/2018 64.99 65.7 64.49 64.95 1,607,800
01/30/2018 66.05 66.92 64.96 64.96 911,097
01/29/2018 66.9 67.33 66.14 66.27 621,193
01/26/2018 66.66 67.18 60.89 67.05 683,088
01/25/2018 67.06 67.24 65.81 66.71 724,885
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio