Expeditors International,Wash (NY: EXPD )

119.89 -2.89 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 123.42 123.91 119.14 119.89 2,130,403 -2.89(-2.35%)
Jul 11, 2024 121.44 123.01 120.53 122.78 1,180,367 +2.21(+1.83%)
Jul 10, 2024 121.81 121.81 119.55 120.57 794,046 +1.92(+1.62%)
Jul 09, 2024 120.34 120.71 118.47 118.65 1,105,964 -1.26(-1.05%)
Jul 08, 2024 123.60 123.72 119.26 119.91 967,325 -3.54(-2.87%)
Jul 05, 2024 122.74 123.92 122.68 123.45 791,308 -0.40(-0.32%)
Jul 03, 2024 122.10 124.54 121.20 123.85 881,712 +2.63(+2.17%)
Jul 02, 2024 121.19 121.59 120.13 121.22 973,187 +0.35(+0.29%)
Jul 01, 2024 124.76 125.26 120.76 120.87 1,119,016 -3.92(-3.14%)
Jun 28, 2024 126.29 127.54 124.25 124.79 2,096,600 -1.20(-0.95%)
Jun 27, 2024 127.43 127.99 125.68 125.99 1,020,507 -1.27(-1.00%)
Jun 26, 2024 126.91 127.66 126.51 127.26 1,203,931 +0.66(+0.52%)
Jun 25, 2024 126.98 127.57 125.17 126.60 1,153,055 -0.38(-0.30%)
Jun 24, 2024 127.19 129.24 126.32 126.98 1,645,023 +0.56(+0.44%)
Jun 21, 2024 126.47 127.99 125.43 126.42 5,511,630 +0.17(+0.13%)
Jun 20, 2024 124.35 126.38 124.08 126.25 1,209,167 +1.72(+1.38%)
Jun 18, 2024 123.82 124.96 123.40 124.53 1,362,731 +0.80(+0.65%)
Jun 17, 2024 122.88 124.28 122.65 123.73 1,064,210 +0.34(+0.28%)
Jun 14, 2024 123.07 124.02 120.75 123.39 1,224,953 -0.90(-0.72%)
Jun 13, 2024 124.61 125.58 123.95 124.29 1,102,992 -1.00(-0.80%)
Jun 12, 2024 125.97 126.61 124.48 125.29 1,022,365 +0.88(+0.71%)
Jun 11, 2024 125.00 125.65 123.66 124.41 1,171,280 -2.40(-1.89%)
Jun 10, 2024 125.29 126.92 124.81 126.81 1,243,320 +1.34(+1.07%)
Jun 07, 2024 125.41 125.82 124.53 125.47 1,514,823 -0.05(-0.04%)
Jun 06, 2024 125.78 126.05 124.58 125.52 1,173,855 -0.78(-0.62%)
Jun 05, 2024 123.00 126.47 122.67 126.30 1,808,502 +3.96(+3.24%)
Jun 04, 2024 121.22 122.96 120.91 122.34 1,610,117 +1.13(+0.93%)
Jun 03, 2024 121.05 121.49 118.87 121.21 1,401,285 +0.31(+0.26%)
May 31, 2024 120.31 121.15 119.67 120.90 6,036,316 +0.68(+0.57%)
May 30, 2024 118.51 120.38 117.40 120.22 1,307,937 +2.40(+2.04%)
May 29, 2024 117.74 118.41 117.15 117.82 1,485,929 -1.27(-1.07%)
May 28, 2024 118.83 120.86 118.18 119.09 1,802,018 +1.13(+0.96%)
May 24, 2024 117.20 117.99 116.84 117.96 927,496 +1.27(+1.09%)
May 23, 2024 117.25 117.25 116.08 116.69 1,378,065 -0.51(-0.44%)
May 22, 2024 117.45 118.00 116.76 117.20 955,702 -0.52(-0.44%)
May 21, 2024 117.81 118.38 117.04 117.72 968,207 -0.69(-0.58%)
May 20, 2024 117.82 118.77 117.38 118.41 919,692 +0.51(+0.43%)
May 17, 2024 117.90 118.38 116.83 117.90 865,161 +0.26(+0.22%)
May 16, 2024 117.82 117.85 116.82 117.64 816,422 -0.17(-0.14%)
May 15, 2024 118.24 118.33 117.39 117.81 773,784 +0.29(+0.25%)
May 14, 2024 118.49 118.57 117.19 117.52 1,153,835 -0.09(-0.08%)
May 13, 2024 118.40 119.51 117.44 117.61 906,609 -0.72(-0.61%)
May 10, 2024 117.55 118.84 117.34 118.33 922,214 +1.30(+1.11%)
May 09, 2024 116.60 117.40 116.45 117.03 923,253 +0.20(+0.17%)
May 08, 2024 115.75 117.97 114.74 116.83 1,453,172 +1.93(+1.68%)
May 07, 2024 116.33 117.08 113.72 114.90 2,222,454 -0.74(-0.64%)
May 06, 2024 116.01 116.94 114.89 115.64 2,205,489 +0.68(+0.59%)
May 03, 2024 113.83 115.71 113.80 114.96 1,541,377 +1.05(+0.92%)
May 02, 2024 113.55 116.28 113.12 113.91 1,681,157 +1.92(+1.71%)
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.