NYSE - Nasdaq Real Time Price • USD
Expeditors International of Washington, Inc. (EXPD)
As of 10:03 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 112.94 | 114.06 | 112.82 | 114.05 | 114.05 | 58,616 |
Apr 25, 2024 | 112.00 | 113.75 | 111.81 | 113.15 | 113.15 | 1,619,100 |
Apr 24, 2024 | 112.65 | 113.80 | 111.98 | 112.87 | 112.87 | 1,377,400 |
Apr 23, 2024 | 114.15 | 114.82 | 112.99 | 113.07 | 113.07 | 1,389,100 |
Apr 22, 2024 | 115.30 | 115.35 | 114.00 | 114.09 | 114.09 | 1,004,400 |
Apr 19, 2024 | 115.32 | 116.04 | 114.36 | 114.61 | 114.61 | 3,321,000 |
Apr 18, 2024 | 114.76 | 115.36 | 113.97 | 114.76 | 114.76 | 835,800 |
Apr 17, 2024 | 114.91 | 116.12 | 114.02 | 114.34 | 114.34 | 1,010,100 |
Apr 16, 2024 | 115.99 | 116.36 | 114.77 | 115.67 | 115.67 | 1,316,100 |
Apr 15, 2024 | 118.11 | 118.77 | 116.37 | 116.71 | 116.71 | 1,219,300 |
Apr 12, 2024 | 117.80 | 118.21 | 116.81 | 117.65 | 117.65 | 939,700 |
Apr 11, 2024 | 119.02 | 119.37 | 117.61 | 118.76 | 118.76 | 1,091,000 |
Apr 10, 2024 | 120.67 | 120.68 | 117.75 | 118.32 | 118.32 | 839,200 |
Apr 9, 2024 | 119.01 | 121.17 | 118.45 | 121.00 | 121.00 | 1,376,900 |
Apr 8, 2024 | 117.73 | 118.65 | 117.73 | 118.29 | 118.29 | 797,100 |
Apr 5, 2024 | 116.43 | 117.66 | 115.96 | 117.35 | 117.35 | 789,600 |
Apr 4, 2024 | 118.23 | 118.42 | 115.77 | 116.15 | 116.15 | 808,100 |
Apr 3, 2024 | 117.86 | 118.74 | 117.30 | 117.70 | 117.70 | 848,700 |
Apr 2, 2024 | 118.40 | 118.99 | 116.66 | 117.60 | 117.60 | 1,068,700 |
Apr 1, 2024 | 121.34 | 121.34 | 119.03 | 119.07 | 119.07 | 749,100 |
Mar 28, 2024 | 121.59 | 122.41 | 121.28 | 121.57 | 121.57 | 797,500 |
Mar 27, 2024 | 119.94 | 121.56 | 119.31 | 121.24 | 121.24 | 649,400 |
Mar 26, 2024 | 120.41 | 121.21 | 119.65 | 119.94 | 119.94 | 1,151,300 |
Mar 25, 2024 | 121.41 | 121.99 | 119.99 | 120.06 | 120.06 | 1,431,300 |
Mar 22, 2024 | 122.59 | 122.84 | 120.91 | 121.69 | 121.69 | 805,000 |
Mar 21, 2024 | 119.85 | 121.68 | 119.56 | 121.54 | 121.54 | 819,600 |
Mar 20, 2024 | 117.55 | 119.75 | 117.26 | 119.57 | 119.57 | 936,800 |
Mar 19, 2024 | 117.22 | 118.15 | 116.87 | 117.68 | 117.68 | 1,110,100 |
Mar 18, 2024 | 120.10 | 120.23 | 117.15 | 117.23 | 117.23 | 1,298,000 |
Mar 15, 2024 | 118.33 | 119.92 | 118.06 | 119.86 | 119.86 | 3,087,100 |
Mar 14, 2024 | 121.21 | 121.21 | 117.90 | 118.89 | 118.89 | 1,077,600 |
Mar 13, 2024 | 121.52 | 122.58 | 120.83 | 121.41 | 121.41 | 929,400 |
Mar 12, 2024 | 120.65 | 122.58 | 120.65 | 121.52 | 121.52 | 1,205,000 |
Mar 11, 2024 | 120.90 | 122.28 | 120.67 | 120.73 | 120.73 | 1,249,500 |
Mar 8, 2024 | 122.50 | 122.60 | 120.57 | 121.26 | 121.26 | 1,207,100 |
Mar 7, 2024 | 121.38 | 122.75 | 120.98 | 122.06 | 122.06 | 1,166,200 |
Mar 6, 2024 | 119.87 | 121.46 | 119.65 | 121.01 | 121.01 | 1,064,600 |
Mar 5, 2024 | 119.37 | 120.15 | 118.43 | 119.14 | 119.14 | 1,705,800 |
Mar 4, 2024 | 120.25 | 121.09 | 119.70 | 119.96 | 119.96 | 1,014,600 |
Mar 1, 2024 | 119.05 | 120.73 | 118.12 | 120.64 | 120.64 | 1,686,200 |
Feb 29, 2024 | 119.61 | 120.67 | 117.97 | 119.60 | 119.60 | 2,123,600 |
Feb 28, 2024 | 118.17 | 119.23 | 117.82 | 118.77 | 118.77 | 1,117,900 |
Feb 27, 2024 | 119.31 | 119.52 | 117.90 | 118.73 | 118.73 | 1,022,700 |
Feb 26, 2024 | 119.62 | 120.05 | 117.97 | 119.30 | 119.30 | 1,736,300 |
Feb 23, 2024 | 121.28 | 121.79 | 119.70 | 120.15 | 120.15 | 927,600 |
Feb 22, 2024 | 117.47 | 121.35 | 117.47 | 120.90 | 120.90 | 1,456,600 |
Feb 21, 2024 | 115.90 | 118.22 | 115.86 | 117.90 | 117.90 | 1,665,000 |
Feb 20, 2024 | 117.68 | 119.59 | 114.00 | 115.57 | 115.57 | 2,688,900 |
Feb 16, 2024 | 124.86 | 126.03 | 124.13 | 124.16 | 124.16 | 1,458,700 |
Feb 15, 2024 | 126.05 | 126.72 | 125.60 | 125.92 | 125.92 | 831,000 |
Feb 14, 2024 | 125.81 | 126.45 | 124.51 | 125.74 | 125.74 | 760,800 |
Feb 13, 2024 | 125.30 | 125.63 | 124.10 | 125.26 | 125.26 | 708,900 |
Feb 12, 2024 | 127.28 | 127.77 | 126.20 | 126.55 | 126.55 | 784,200 |
Feb 9, 2024 | 126.99 | 127.39 | 125.52 | 127.36 | 127.36 | 887,700 |
Feb 8, 2024 | 127.34 | 127.47 | 125.16 | 127.18 | 127.18 | 941,600 |
Feb 7, 2024 | 126.96 | 128.37 | 126.14 | 127.61 | 127.61 | 1,046,100 |
Feb 6, 2024 | 125.00 | 127.46 | 124.86 | 126.01 | 126.01 | 800,000 |
Feb 5, 2024 | 123.52 | 124.96 | 123.18 | 124.57 | 124.57 | 816,600 |
Feb 2, 2024 | 122.98 | 125.15 | 121.64 | 124.33 | 124.33 | 1,247,600 |
Feb 1, 2024 | 125.29 | 126.75 | 120.99 | 123.69 | 123.69 | 2,104,000 |
Jan 31, 2024 | 128.58 | 128.91 | 126.21 | 126.33 | 126.33 | 1,587,900 |
Jan 30, 2024 | 126.39 | 129.24 | 125.40 | 128.49 | 128.49 | 875,800 |
Jan 29, 2024 | 129.39 | 129.44 | 127.00 | 128.19 | 128.19 | 866,400 |
Jan 26, 2024 | 130.28 | 130.49 | 129.27 | 129.93 | 129.93 | 834,500 |
Jan 25, 2024 | 127.92 | 131.17 | 127.48 | 129.98 | 129.98 | 1,126,900 |
Jan 24, 2024 | 129.23 | 129.54 | 126.92 | 127.18 | 127.18 | 645,400 |
Jan 23, 2024 | 128.77 | 129.46 | 127.86 | 128.50 | 128.50 | 1,250,300 |
Jan 22, 2024 | 128.80 | 129.88 | 128.36 | 128.67 | 128.67 | 883,400 |
Jan 19, 2024 | 129.00 | 129.00 | 126.16 | 127.43 | 127.43 | 1,500,800 |
Jan 18, 2024 | 126.85 | 128.74 | 126.46 | 128.64 | 128.64 | 979,800 |
Jan 17, 2024 | 126.19 | 127.62 | 125.47 | 126.56 | 126.56 | 1,063,500 |
Jan 16, 2024 | 126.38 | 127.45 | 125.12 | 127.19 | 127.19 | 1,323,000 |
Jan 12, 2024 | 126.21 | 127.17 | 125.35 | 126.66 | 126.66 | 740,500 |
Jan 11, 2024 | 124.35 | 125.75 | 123.85 | 125.42 | 125.42 | 1,257,200 |
Jan 10, 2024 | 122.98 | 125.11 | 122.98 | 125.08 | 125.08 | 999,600 |
Jan 9, 2024 | 125.34 | 125.73 | 122.31 | 122.85 | 122.85 | 1,241,100 |
Jan 8, 2024 | 128.76 | 128.76 | 125.59 | 126.27 | 126.27 | 1,381,500 |
Jan 5, 2024 | 127.06 | 129.18 | 126.80 | 128.52 | 128.52 | 1,079,300 |
Jan 4, 2024 | 126.43 | 128.29 | 126.32 | 127.25 | 127.25 | 974,000 |
Jan 3, 2024 | 126.46 | 128.46 | 125.86 | 127.28 | 127.28 | 1,481,300 |
Jan 2, 2024 | 126.42 | 127.42 | 126.20 | 127.08 | 127.08 | 784,800 |
Dec 29, 2023 | 127.40 | 128.06 | 126.37 | 127.20 | 127.20 | 616,300 |
Dec 28, 2023 | 127.76 | 128.26 | 127.06 | 127.58 | 127.58 | 525,700 |
Dec 27, 2023 | 128.44 | 128.77 | 127.59 | 127.88 | 127.88 | 653,600 |
Dec 26, 2023 | 128.88 | 129.10 | 128.27 | 128.31 | 128.31 | 830,300 |
Dec 22, 2023 | 127.21 | 129.14 | 127.14 | 128.91 | 128.91 | 848,900 |
Dec 21, 2023 | 126.99 | 127.42 | 125.77 | 126.67 | 126.67 | 977,500 |
Dec 20, 2023 | 125.78 | 127.96 | 125.25 | 125.43 | 125.43 | 1,213,500 |
Dec 19, 2023 | 127.14 | 127.69 | 126.23 | 126.49 | 126.49 | 1,091,500 |
Dec 18, 2023 | 125.12 | 127.61 | 124.73 | 126.52 | 126.52 | 2,106,900 |
Dec 15, 2023 | 123.00 | 125.09 | 122.49 | 124.45 | 124.45 | 3,532,200 |
Dec 14, 2023 | 123.50 | 124.22 | 122.76 | 123.52 | 123.52 | 1,333,200 |
Dec 13, 2023 | 120.62 | 122.41 | 119.63 | 122.29 | 122.29 | 1,413,700 |
Dec 12, 2023 | 120.68 | 120.96 | 119.97 | 120.52 | 120.52 | 858,800 |
Dec 11, 2023 | 119.98 | 120.71 | 118.69 | 120.38 | 120.38 | 1,399,900 |
Dec 8, 2023 | 119.93 | 120.89 | 119.49 | 120.37 | 120.37 | 1,238,800 |
Dec 7, 2023 | 120.97 | 121.22 | 119.87 | 120.10 | 120.10 | 1,230,800 |
Dec 6, 2023 | 121.28 | 121.97 | 119.70 | 120.62 | 120.62 | 1,191,100 |
Dec 5, 2023 | 121.14 | 121.88 | 119.82 | 121.04 | 121.04 | 1,492,400 |
Dec 4, 2023 | 119.12 | 122.09 | 118.22 | 121.81 | 121.81 | 2,194,700 |
Dec 1, 2023 | 120.59 | 120.90 | 119.52 | 120.09 | 120.09 | 1,352,200 |
Nov 30, 2023 | 0.69 Dividend | |||||
Nov 30, 2023 | 118.97 | 120.42 | 117.69 | 120.34 | 120.34 | 4,836,400 |
Nov 29, 2023 | 120.13 | 120.66 | 119.35 | 119.52 | 118.83 | 1,429,600 |
Nov 28, 2023 | 118.53 | 120.00 | 118.00 | 119.57 | 118.88 | 1,595,400 |
Nov 27, 2023 | 117.49 | 119.14 | 116.36 | 118.57 | 117.89 | 1,422,400 |
Nov 24, 2023 | 118.06 | 118.58 | 117.39 | 118.13 | 117.45 | 517,500 |
Nov 22, 2023 | 118.03 | 118.67 | 117.21 | 118.05 | 117.37 | 981,100 |
Nov 21, 2023 | 117.63 | 118.34 | 116.54 | 117.87 | 117.19 | 1,262,900 |
Nov 20, 2023 | 118.91 | 118.91 | 117.03 | 117.53 | 116.85 | 1,356,100 |
Nov 17, 2023 | 118.83 | 119.20 | 117.75 | 118.98 | 118.29 | 1,276,800 |
Nov 16, 2023 | 118.17 | 118.94 | 116.26 | 117.81 | 117.13 | 1,701,700 |
Nov 15, 2023 | 117.98 | 119.10 | 117.03 | 118.40 | 117.72 | 1,404,800 |
Nov 14, 2023 | 115.70 | 118.96 | 115.44 | 118.36 | 117.68 | 1,477,700 |
Nov 13, 2023 | 115.11 | 115.16 | 113.54 | 113.87 | 113.21 | 1,056,200 |
Nov 10, 2023 | 114.10 | 115.65 | 113.08 | 115.35 | 114.68 | 1,061,000 |
Nov 9, 2023 | 114.00 | 114.97 | 112.87 | 113.73 | 113.07 | 1,372,400 |
Nov 8, 2023 | 110.01 | 114.03 | 110.01 | 113.21 | 112.56 | 1,633,000 |
Nov 7, 2023 | 110.88 | 111.51 | 107.03 | 110.40 | 109.76 | 2,024,300 |
Nov 6, 2023 | 113.25 | 113.25 | 111.22 | 111.49 | 110.85 | 1,491,800 |
Nov 3, 2023 | 113.19 | 114.59 | 112.71 | 112.95 | 112.30 | 1,495,700 |
Nov 2, 2023 | 111.00 | 113.13 | 111.00 | 112.81 | 112.16 | 1,817,800 |
Nov 1, 2023 | 109.37 | 110.40 | 108.63 | 109.92 | 109.29 | 853,700 |
Oct 31, 2023 | 109.10 | 110.03 | 108.73 | 109.25 | 108.62 | 1,384,600 |
Oct 30, 2023 | 108.55 | 109.42 | 107.73 | 108.98 | 108.35 | 941,800 |
Oct 27, 2023 | 109.00 | 110.07 | 107.39 | 107.75 | 107.13 | 1,281,100 |
Oct 26, 2023 | 108.68 | 109.42 | 107.18 | 108.50 | 107.87 | 1,254,200 |
Oct 25, 2023 | 111.42 | 111.71 | 108.38 | 108.88 | 108.25 | 1,230,200 |
Oct 24, 2023 | 114.29 | 114.83 | 112.10 | 112.18 | 111.53 | 1,340,700 |
Oct 23, 2023 | 114.40 | 114.98 | 113.23 | 113.70 | 113.04 | 1,100,400 |
Oct 20, 2023 | 115.71 | 116.28 | 114.65 | 115.20 | 114.53 | 3,286,400 |
Oct 19, 2023 | 117.18 | 117.60 | 114.21 | 114.78 | 114.12 | 1,083,100 |
Oct 18, 2023 | 119.22 | 119.22 | 117.13 | 117.18 | 116.50 | 1,606,300 |
Oct 17, 2023 | 119.12 | 121.38 | 118.49 | 120.41 | 119.71 | 1,430,600 |
Oct 16, 2023 | 117.42 | 119.64 | 117.42 | 118.94 | 118.25 | 1,454,000 |
Oct 13, 2023 | 116.84 | 117.99 | 116.31 | 116.45 | 115.78 | 1,257,000 |
Oct 12, 2023 | 117.45 | 117.65 | 116.32 | 116.76 | 116.09 | 992,300 |
Oct 11, 2023 | 117.97 | 118.13 | 115.71 | 117.00 | 116.32 | 915,300 |
Oct 10, 2023 | 116.82 | 118.38 | 116.81 | 117.71 | 117.03 | 934,900 |
Oct 9, 2023 | 114.77 | 117.17 | 114.15 | 116.81 | 116.14 | 769,400 |
Oct 6, 2023 | 113.99 | 115.15 | 113.59 | 114.60 | 113.94 | 1,141,700 |
Oct 5, 2023 | 115.09 | 115.50 | 113.36 | 114.21 | 113.55 | 1,221,200 |
Oct 4, 2023 | 114.44 | 115.65 | 113.40 | 115.34 | 114.67 | 1,336,800 |
Oct 3, 2023 | 113.76 | 115.33 | 112.99 | 113.91 | 113.25 | 743,200 |
Oct 2, 2023 | 114.41 | 114.78 | 113.72 | 114.73 | 114.07 | 1,095,400 |
Sep 29, 2023 | 115.23 | 116.13 | 114.43 | 114.63 | 113.97 | 1,003,600 |
Sep 28, 2023 | 113.62 | 114.92 | 113.02 | 114.40 | 113.74 | 988,600 |
Sep 27, 2023 | 114.77 | 114.77 | 112.57 | 113.66 | 113.00 | 739,100 |
Sep 26, 2023 | 115.52 | 115.69 | 113.89 | 114.00 | 113.34 | 797,000 |
Sep 25, 2023 | 113.59 | 115.94 | 113.47 | 115.87 | 115.20 | 772,100 |
Sep 22, 2023 | 113.12 | 114.49 | 113.07 | 113.91 | 113.25 | 858,900 |
Sep 21, 2023 | 114.84 | 115.16 | 112.98 | 113.00 | 112.35 | 1,018,800 |
Sep 20, 2023 | 118.01 | 118.34 | 114.81 | 114.84 | 114.18 | 973,800 |
Sep 19, 2023 | 117.63 | 118.31 | 115.92 | 117.37 | 116.69 | 818,900 |
Sep 18, 2023 | 118.13 | 119.00 | 117.42 | 117.75 | 117.07 | 1,130,500 |
Sep 15, 2023 | 118.83 | 118.90 | 117.89 | 118.44 | 117.76 | 2,527,700 |
Sep 14, 2023 | 119.37 | 119.56 | 116.03 | 118.34 | 117.66 | 1,218,500 |
Sep 13, 2023 | 116.66 | 118.38 | 116.16 | 118.28 | 117.60 | 1,236,000 |
Sep 12, 2023 | 115.82 | 117.09 | 115.54 | 116.44 | 115.77 | 1,147,700 |
Sep 11, 2023 | 115.27 | 116.63 | 114.79 | 116.22 | 115.55 | 989,600 |
Sep 8, 2023 | 115.82 | 116.31 | 114.42 | 114.73 | 114.07 | 1,114,800 |
Sep 7, 2023 | 115.58 | 116.35 | 114.23 | 115.50 | 114.83 | 1,320,000 |
Sep 6, 2023 | 115.62 | 116.35 | 115.06 | 115.59 | 114.92 | 1,023,800 |
Sep 5, 2023 | 115.91 | 117.64 | 115.47 | 115.56 | 114.89 | 1,175,800 |
Sep 1, 2023 | 117.73 | 118.18 | 116.03 | 116.37 | 115.70 | 1,020,700 |
Aug 31, 2023 | 117.60 | 117.69 | 116.29 | 116.71 | 116.04 | 1,555,900 |
Aug 30, 2023 | 117.18 | 118.33 | 116.95 | 117.78 | 117.10 | 688,500 |
Aug 29, 2023 | 115.26 | 117.15 | 114.98 | 117.06 | 116.38 | 718,100 |
Aug 28, 2023 | 115.15 | 115.91 | 114.70 | 115.01 | 114.35 | 734,700 |
Aug 25, 2023 | 113.92 | 115.32 | 113.78 | 114.32 | 113.66 | 720,800 |
Aug 24, 2023 | 114.33 | 114.63 | 113.70 | 113.98 | 113.32 | 917,300 |
Aug 23, 2023 | 114.50 | 114.94 | 113.81 | 114.70 | 114.04 | 537,900 |
Aug 22, 2023 | 115.01 | 115.01 | 113.90 | 114.52 | 113.86 | 680,800 |
Aug 21, 2023 | 115.86 | 116.66 | 114.17 | 114.60 | 113.94 | 571,200 |
Aug 18, 2023 | 113.17 | 116.28 | 112.96 | 115.83 | 115.16 | 1,296,000 |
Aug 17, 2023 | 114.79 | 115.11 | 113.91 | 113.93 | 113.27 | 876,300 |
Aug 16, 2023 | 115.26 | 116.42 | 113.81 | 114.12 | 113.46 | 660,800 |
Aug 15, 2023 | 116.36 | 116.48 | 115.07 | 115.18 | 114.52 | 846,900 |
Aug 14, 2023 | 116.91 | 117.35 | 115.80 | 116.94 | 116.26 | 699,700 |
Aug 11, 2023 | 115.82 | 117.23 | 115.60 | 116.97 | 116.29 | 955,700 |
Aug 10, 2023 | 117.99 | 120.07 | 117.21 | 117.97 | 117.29 | 1,029,400 |
Aug 9, 2023 | 119.37 | 119.37 | 117.16 | 117.37 | 116.69 | 1,157,800 |
Aug 8, 2023 | 123.90 | 123.99 | 118.15 | 119.32 | 118.63 | 2,027,500 |
Aug 7, 2023 | 124.34 | 126.05 | 123.95 | 124.81 | 124.09 | 1,030,800 |
Aug 4, 2023 | 125.12 | 125.49 | 123.53 | 123.76 | 123.05 | 668,300 |
Aug 3, 2023 | 124.00 | 125.38 | 123.27 | 124.43 | 123.71 | 666,000 |
Aug 2, 2023 | 124.54 | 125.48 | 123.97 | 124.43 | 123.71 | 643,500 |
Aug 1, 2023 | 126.19 | 126.59 | 124.84 | 125.47 | 124.75 | 1,004,500 |
Jul 31, 2023 | 127.24 | 128.04 | 126.56 | 127.30 | 126.57 | 1,063,700 |
Jul 28, 2023 | 127.16 | 127.73 | 126.23 | 127.24 | 126.51 | 850,900 |
Jul 27, 2023 | 127.00 | 127.35 | 125.72 | 126.10 | 125.37 | 795,100 |
Jul 26, 2023 | 125.45 | 126.49 | 124.92 | 126.23 | 125.50 | 1,011,100 |
Jul 25, 2023 | 124.99 | 126.40 | 124.60 | 125.45 | 124.73 | 787,900 |
Jul 24, 2023 | 123.24 | 125.32 | 123.24 | 124.99 | 124.27 | 975,000 |
Jul 21, 2023 | 124.37 | 125.74 | 124.17 | 124.75 | 124.03 | 620,800 |
Jul 20, 2023 | 124.25 | 125.57 | 123.32 | 124.48 | 123.76 | 899,000 |
Jul 19, 2023 | 123.07 | 124.67 | 123.07 | 124.51 | 123.79 | 734,000 |
Jul 18, 2023 | 122.77 | 124.33 | 122.23 | 123.07 | 122.36 | 737,400 |
Jul 17, 2023 | 121.20 | 122.35 | 120.21 | 122.01 | 121.31 | 616,600 |
Jul 14, 2023 | 121.86 | 122.13 | 121.23 | 121.60 | 120.90 | 486,600 |
Jul 13, 2023 | 122.58 | 122.75 | 121.54 | 121.77 | 121.07 | 759,100 |
Jul 12, 2023 | 124.00 | 124.22 | 122.54 | 122.75 | 122.04 | 783,300 |
Jul 11, 2023 | 121.08 | 123.09 | 121.08 | 122.96 | 122.25 | 832,800 |
Jul 10, 2023 | 119.27 | 122.05 | 119.27 | 121.08 | 120.38 | 889,800 |
Jul 7, 2023 | 117.55 | 119.83 | 117.21 | 118.90 | 118.21 | 1,153,000 |
Jul 6, 2023 | 119.35 | 119.41 | 116.84 | 117.55 | 116.87 | 1,294,900 |
Jul 5, 2023 | 120.55 | 121.83 | 120.40 | 121.16 | 120.46 | 865,600 |
Jul 3, 2023 | 120.51 | 122.06 | 120.18 | 121.69 | 120.99 | 462,900 |
Jun 30, 2023 | 120.63 | 121.30 | 119.40 | 121.13 | 120.43 | 1,092,900 |
Jun 29, 2023 | 119.12 | 120.18 | 118.34 | 120.14 | 119.45 | 692,600 |
Jun 28, 2023 | 118.40 | 119.38 | 117.28 | 118.98 | 118.29 | 986,500 |
Jun 27, 2023 | 116.49 | 119.30 | 116.48 | 118.38 | 117.70 | 945,800 |
Jun 26, 2023 | 114.41 | 116.57 | 114.41 | 116.00 | 115.33 | 641,200 |
Jun 23, 2023 | 114.00 | 116.04 | 113.69 | 114.45 | 113.79 | 1,636,100 |
Jun 22, 2023 | 115.41 | 116.56 | 114.42 | 114.60 | 113.94 | 946,800 |
Jun 21, 2023 | 114.48 | 116.36 | 113.68 | 115.72 | 115.05 | 1,150,900 |
Jun 20, 2023 | 118.15 | 118.88 | 115.39 | 115.79 | 115.12 | 1,063,100 |
Jun 16, 2023 | 120.00 | 120.44 | 118.02 | 118.83 | 118.14 | 3,248,400 |
Jun 15, 2023 | 117.24 | 119.79 | 117.14 | 119.27 | 118.58 | 1,284,800 |
Jun 14, 2023 | 117.27 | 118.70 | 116.44 | 117.64 | 116.96 | 1,347,700 |
Jun 13, 2023 | 116.82 | 117.46 | 116.11 | 117.06 | 116.38 | 1,317,000 |
Jun 12, 2023 | 115.52 | 116.65 | 114.18 | 116.17 | 115.50 | 1,162,600 |
Jun 9, 2023 | 116.10 | 116.23 | 114.56 | 115.31 | 114.64 | 1,188,900 |
Jun 8, 2023 | 116.78 | 117.00 | 115.66 | 116.53 | 115.86 | 1,043,500 |
Jun 7, 2023 | 115.34 | 117.13 | 114.88 | 116.82 | 116.15 | 1,132,200 |
Jun 6, 2023 | 112.98 | 116.66 | 112.59 | 115.14 | 114.48 | 1,104,600 |
Jun 5, 2023 | 113.06 | 114.76 | 112.10 | 114.26 | 113.60 | 1,671,600 |
Jun 2, 2023 | 111.91 | 114.33 | 111.83 | 113.96 | 113.30 | 1,268,400 |
Jun 1, 2023 | 110.92 | 111.94 | 109.90 | 111.48 | 110.84 | 975,500 |
May 31, 2023 | 0.69 Dividend | |||||
May 31, 2023 | 114.06 | 114.63 | 109.91 | 110.31 | 109.67 | 3,075,800 |
May 30, 2023 | 116.08 | 116.99 | 114.80 | 115.10 | 113.75 | 1,654,200 |
May 26, 2023 | 114.83 | 116.21 | 114.20 | 115.51 | 114.15 | 1,527,100 |
May 25, 2023 | 112.50 | 114.96 | 112.05 | 114.26 | 112.92 | 1,602,100 |
May 24, 2023 | 113.92 | 114.04 | 111.85 | 112.23 | 110.91 | 1,180,400 |
May 23, 2023 | 114.55 | 115.37 | 114.22 | 114.55 | 113.21 | 928,000 |
May 22, 2023 | 114.75 | 115.11 | 113.28 | 114.43 | 113.09 | 1,269,100 |
May 19, 2023 | 114.66 | 115.28 | 113.49 | 114.57 | 113.23 | 1,085,900 |
May 18, 2023 | 113.66 | 115.47 | 113.25 | 114.67 | 113.32 | 1,049,500 |
May 17, 2023 | 111.83 | 113.79 | 111.59 | 113.45 | 112.12 | 1,150,200 |
May 16, 2023 | 111.80 | 112.07 | 109.96 | 111.32 | 110.01 | 955,900 |
May 15, 2023 | 112.82 | 113.32 | 111.50 | 112.69 | 111.37 | 1,003,700 |
May 12, 2023 | 112.58 | 113.50 | 111.93 | 112.96 | 111.63 | 972,800 |
May 11, 2023 | 113.68 | 114.02 | 112.21 | 112.37 | 111.05 | 1,203,900 |
May 10, 2023 | 116.19 | 116.39 | 112.39 | 114.03 | 112.69 | 1,616,600 |
May 9, 2023 | 116.00 | 116.68 | 114.85 | 115.52 | 114.16 | 1,530,800 |
May 8, 2023 | 117.89 | 118.39 | 116.41 | 116.55 | 115.18 | 1,379,400 |
May 5, 2023 | 117.86 | 118.29 | 116.91 | 117.67 | 116.29 | 1,424,400 |
May 4, 2023 | 117.47 | 118.16 | 115.92 | 116.96 | 115.59 | 1,362,400 |
May 3, 2023 | 114.38 | 118.63 | 114.33 | 117.80 | 116.42 | 2,286,700 |
May 2, 2023 | 113.92 | 113.93 | 109.35 | 113.24 | 111.91 | 2,215,900 |
May 1, 2023 | 114.21 | 117.30 | 113.97 | 116.47 | 115.10 | 1,439,000 |
Apr 28, 2023 | 111.80 | 114.64 | 111.80 | 113.84 | 112.50 | 1,874,400 |
Apr 27, 2023 | 107.39 | 112.40 | 107.30 | 111.60 | 110.29 | 1,632,100 |
Apr 26, 2023 | 108.67 | 109.32 | 106.43 | 106.73 | 105.48 | 828,000 |
Related Tickers
CHRW C.H. Robinson Worldwide, Inc.
70.40
+0.19%
LSTR Landstar System, Inc.
177.23
-0.11%
JBHT J.B. Hunt Transport Services, Inc.
162.72
-0.63%
ZTO ZTO Express (Cayman) Inc.
21.78
+2.66%
KNIN.SW Kuehne + Nagel International AG
243.30
+2.01%
FWRD Forward Air Corporation
22.89
-0.65%
HUBG Hub Group, Inc.
40.67
+1.20%
DSV.CO DSV A/S
1,030.50
+4.30%
GXO GXO Logistics, Inc.
50.78
+0.47%
RLGT Radiant Logistics, Inc.
5.02
-0.40%