Expeditors International,Wash (NQ: EXPD )

123.89 USD -3.04 (-2.40%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 125.16 129.51 123.13 123.89 1,348,559 -3.04(-2.40%)
Nov 24, 2021 128.38 128.84 126.86 126.93 888,361 -1.77(-1.38%)
Nov 23, 2021 130.00 130.60 127.79 128.70 979,114 -1.35(-1.04%)
Nov 22, 2021 129.17 132.28 128.69 130.05 1,000,213 +1.26(+0.98%)
Nov 19, 2021 127.89 129.61 127.29 128.79 982,569 +1.28(+1.00%)
Nov 18, 2021 128.19 127.62 127.30 127.51 748,218 -0.51(-0.40%)
Nov 17, 2021 130.44 130.44 127.74 128.02 774,367 -2.42(-1.86%)
Nov 16, 2021 128.89 130.83 128.39 130.44 579,809 +1.55(+1.20%)
Nov 15, 2021 128.29 128.90 126.97 128.89 613,480 +0.71(+0.55%)
Nov 12, 2021 126.94 129.00 126.63 128.18 673,049 +1.60(+1.26%)
Nov 11, 2021 126.61 127.43 125.92 126.58 561,445 +1.06(+0.84%)
Nov 10, 2021 124.64 125.64 125.52 1,080,236 +0.23(+0.18%)
Nov 09, 2021 124.76 126.27 124.76 125.29 669,130 -0.12(-0.10%)
Nov 08, 2021 125.71 126.09 122.97 125.41 2,438,945 +0.24(+0.19%)
Nov 05, 2021 131.21 131.21 124.64 125.17 1,446,360 -5.56(-4.25%)
Nov 04, 2021 128.00 131.62 126.04 130.73 1,256,973 +3.03(+2.37%)
Nov 03, 2021 122.96 127.85 121.17 127.70 1,300,447 +5.79(+4.75%)
Nov 02, 2021 127.53 128.46 120.85 121.91 1,312,563 -3.93(-3.12%)
Nov 01, 2021 123.51 125.97 122.70 125.84 954,603 +2.59(+2.10%)
Oct 29, 2021 121.37 124.19 121.08 123.25 1,273,686 +0.94(+0.77%)
Oct 28, 2021 120.00 122.52 119.88 122.31 712,181 +2.53(+2.11%)
Oct 27, 2021 123.55 123.61 119.72 119.78 962,531 -3.72(-3.01%)
Oct 26, 2021 124.36 123.49 123.50 975,459 +0.14(+0.11%)
Oct 25, 2021 122.89 124.04 122.09 123.36 716,742 +0.33(+0.27%)
Oct 22, 2021 119.62 123.25 123.03 818,463 +2.85(+2.37%)
Oct 21, 2021 119.29 120.73 118.63 120.18 677,527 +1.12(+0.94%)
Oct 20, 2021 119.12 119.39 117.75 119.06 776,349 +0.32(+0.27%)
Oct 19, 2021 119.13 119.52 117.31 118.74 828,354 +0.01(+0.01%)
Oct 18, 2021 116.24 119.99 116.19 118.73 1,108,036 +2.68(+2.31%)
Oct 15, 2021 118.41 118.79 115.67 116.05 1,246,100 -2.12(-1.79%)
Oct 14, 2021 116.80 118.31 116.00 118.17 997,836 +2.03(+1.75%)
Oct 13, 2021 116.07 116.54 113.85 116.14 772,214 +0.18(+0.16%)
Oct 12, 2021 115.61 117.61 115.57 115.96 806,171 +0.54(+0.47%)
Oct 11, 2021 114.64 116.34 114.49 115.42 857,804 +1.13(+0.99%)
Oct 08, 2021 115.44 116.14 113.25 114.29 941,962 -1.18(-1.02%)
Oct 07, 2021 116.89 117.43 114.99 115.47 1,228,271 -0.19(-0.16%)
Oct 06, 2021 114.20 116.01 113.39 115.66 968,524 +0.44(+0.38%)
Oct 05, 2021 114.66 116.78 114.34 115.22 1,119,851 +0.93(+0.81%)
Oct 04, 2021 115.78 116.72 113.85 114.29 1,123,179 -1.87(-1.61%)
Oct 01, 2021 120.10 120.10 115.52 116.16 1,049,372 -2.97(-2.49%)
Sep 30, 2021 121.86 122.67 118.62 119.13 1,093,232 -1.93(-1.59%)
Sep 29, 2021 121.40 121.96 120.35 121.06 484,939 +0.16(+0.13%)
Sep 28, 2021 123.28 123.46 120.61 120.90 726,559 -2.93(-2.37%)
Sep 27, 2021 124.46 125.02 123.57 123.83 575,948 -0.86(-0.69%)
Sep 24, 2021 124.09 125.21 123.96 124.69 510,197 -0.29(-0.23%)
Sep 23, 2021 123.41 125.28 123.40 124.98 791,103 +1.94(+1.58%)
Sep 22, 2021 121.52 124.34 121.09 123.04 941,486 +1.74(+1.43%)
Sep 21, 2021 122.17 123.20 120.85 121.30 898,142 +0.04(+0.03%)
Sep 20, 2021 122.46 122.91 120.29 121.26 1,198,995 -2.48(-2.00%)
Sep 17, 2021 125.96 126.09 122.84 123.74 1,517,238 -2.98(-2.35%)
Sep 16, 2021 128.49 128.93 126.50 126.72 651,197 -1.57(-1.22%)
Sep 15, 2021 128.57 129.84 127.76 128.29 804,448 +0.01(+0.01%)
Sep 14, 2021 127.99 129.99 127.61 128.28 1,456,170 +0.93(+0.73%)
Sep 13, 2021 126.68 128.46 125.58 127.35 1,293,549 +1.59(+1.26%)
Sep 10, 2021 124.23 126.29 123.70 125.76 889,344 +2.28(+1.85%)
Sep 09, 2021 123.90 125.88 122.94 123.48 1,366,123 -0.29(-0.23%)
Sep 08, 2021 122.43 123.85 122.43 123.77 619,120 +0.91(+0.74%)
Sep 07, 2021 123.81 123.98 122.31 122.86 757,720 -0.71(-0.57%)
Sep 03, 2021 123.93 124.19 122.74 123.57 750,311 -0.46(-0.37%)
Sep 02, 2021 123.54 124.04 122.81 124.03 785,782 +1.11(+0.90%)
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.