Expeditors International of Washington Inc. Common Stockのデータ

Expeditors International of Washington Inc. Common Stockの基本情報

名前 Expeditors International of Washington Inc. Common Stock
ティッカー EXPD
国 United States
上場年 nan
セクター Transportation

Expeditors International of Washington Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 97.52 92.25 95.75 93.45 1441200.0 93.45
2021-02-12 96.84 95.62 95.66 96.58 913800.0 96.58
2021-02-11 98.37 95.14 98.09 95.85 1231200.0 95.85
2021-02-10 98.08 96.61 97.63 97.52 1275800.0 97.52
2021-02-09 97.13 94.72 94.98 96.92 888800.0 96.92
2021-02-08 94.68 93.06 93.12 94.64 1004700.0 94.64
2021-02-05 93.0 91.32 91.82 92.91 1053800.0 92.91
2021-02-04 91.66 90.03 90.73 91.34 857400.0 91.34
2021-02-03 91.38 90.21 90.9 91.09 1162600.0 91.09
2021-02-02 92.11 90.61 91.24 90.67 855400.0 90.67
2021-02-01 90.66 88.82 89.96 90.49 991600.0 90.49
2021-01-29 93.97 89.35 92.76 89.52 1921200.0 89.52
2021-01-28 94.49 92.93 94.49 93.0 1128600.0 93.0
2021-01-27 94.58 91.49 93.55 93.91 1401600.0 93.91
2021-01-26 95.48 93.96 94.54 94.39 1255400.0 94.39
2021-01-25 94.63 92.44 93.57 93.97 1577600.0 93.97
2021-01-22 94.89 92.83 94.07 93.77 1554000.0 93.77
2021-01-21 95.2 94.0 94.45 94.03 637100.0 94.03
2021-01-20 94.42 92.69 93.71 94.11 1128700.0 94.11
2021-01-19 94.07 92.48 93.67 93.06 939800.0 93.06
2021-01-15 94.33 91.98 94.25 93.19 1367100.0 93.19
2021-01-14 96.23 94.22 95.37 94.44 1256500.0 94.44
2021-01-13 96.28 94.18 95.75 94.67 1189100.0 94.67
2021-01-12 97.24 93.28 93.42 97.07 1455300.0 97.07
2021-01-11 94.97 93.91 94.11 93.97 1020300.0 93.97
2021-01-08 95.83 93.82 94.13 94.42 1111400.0 94.42
2021-01-07 95.31 93.75 94.7 94.14 1113200.0 94.14
2021-01-06 94.41 91.44 92.0 94.06 1082400.0 94.06
2021-01-05 92.76 91.34 92.34 92.06 789800.0 92.06
2021-01-04 95.9 91.68 95.37 92.31 1310200.0 92.31
2020-12-31 95.17 94.1 94.48 95.11 468900.0 95.11
2020-12-30 95.2 94.24 94.88 94.58 567100.0 94.58
2020-12-29 95.73 94.48 95.23 94.66 567200.0 94.66
2020-12-28 95.52 94.57 95.0 95.23 409400.0 95.23
2020-12-24 95.11 94.22 94.8 94.64 191100.0 94.64
2020-12-23 95.64 94.01 95.13 94.51 658500.0 94.51
2020-12-22 94.97 93.97 94.51 94.7 940500.0 94.7
2020-12-21 95.48 92.89 93.89 94.38 1045400.0 94.38
2020-12-18 95.47 93.52 93.91 95.4 2478200.0 95.4
2020-12-17 94.32 91.36 91.36 94.03 1092500.0 94.03
2020-12-16 92.12 90.09 90.37 91.4 1109400.0 91.4
2020-12-15 91.42 89.8 90.84 90.13 1661300.0 90.13
2020-12-14 91.89 89.88 91.18 90.18 1080800.0 90.18
2020-12-11 91.02 88.71 89.67 90.49 898400.0 90.49
2020-12-10 90.9 88.85 90.37 89.7 868800.0 89.7
2020-12-09 90.83 90.06 90.3 90.63 650300.0 90.63
2020-12-08 90.31 89.09 89.61 90.06 719500.0 90.06
2020-12-07 90.39 89.29 90.07 89.75 842900.0 89.75
2020-12-04 90.63 88.76 88.86 90.06 944500.0 90.06
2020-12-03 89.75 88.2 88.63 88.7 926300.0 88.7
2020-12-02 90.12 87.95 89.67 88.64 930900.0 88.64
2020-12-01 91.5 88.99 89.33 89.75 1354000.0 89.75
2020-11-30 89.47 88.06 88.62 89.37 2782500.0 89.37
2020-11-27 90.05 88.85 89.7 88.96 1031900.0 88.44
2020-11-25 90.62 88.89 90.38 90.3 773100.0 89.77
2020-11-24 91.63 89.13 89.62 90.34 1159700.0 89.81
2020-11-23 89.73 88.47 89.33 88.78 1393700.0 88.26
2020-11-20 90.72 88.86 90.25 88.99 1200200.0 88.47
2020-11-19 90.5 89.1 89.99 90.28 949300.0 89.75
2020-11-18 91.93 89.57 89.92 90.15 1108900.0 89.62
2020-11-17 90.11 88.8 89.74 89.9 847300.0 89.37
2020-11-16 91.16 89.07 90.35 90.27 1045100.0 89.74
2020-11-13 90.16 86.7 88.72 89.19 1172000.0 88.67
2020-11-12 89.33 87.24 88.86 87.77 1088500.0 87.26
2020-11-11 89.59 87.71 88.95 88.61 813700.0 88.09
2020-11-10 88.94 86.75 87.11 88.28 1276300.0 87.76
2020-11-09 93.0 87.24 92.55 87.31 1818200.0 86.8
2020-11-06 88.7 86.83 87.71 88.32 931200.0 87.8
2020-11-05 88.97 86.87 87.94 87.41 1490200.0 86.9
2020-11-04 89.49 86.5 88.01 86.93 1723200.0 86.42
2020-11-03 91.74 85.01 89.16 86.89 2276400.0 86.38
2020-11-02 90.11 87.94 89.69 88.62 1751800.0 88.1
2020-10-30 89.75 86.91 88.68 88.37 1782900.0 87.85
2020-10-29 90.43 88.24 89.2 89.41 1206300.0 88.89
2020-10-28 93.42 89.15 92.81 89.19 1422700.0 88.67
2020-10-27 95.05 94.17 94.59 94.28 939600.0 93.73
2020-10-26 94.88 93.34 94.53 94.27 1153400.0 93.72
2020-10-23 95.38 93.96 94.39 95.2 532600.0 94.64
2020-10-22 94.56 93.28 94.16 94.27 736200.0 93.72
2020-10-21 95.29 93.49 93.86 93.78 863800.0 93.23
2020-10-20 94.9 92.9 93.31 93.73 794200.0 93.18
2020-10-19 93.9 92.25 93.68 92.56 965800.0 92.02
2020-10-16 93.96 92.82 93.91 93.29 1391800.0 92.74
2020-10-15 93.96 92.67 93.53 93.86 516100.0 93.31
2020-10-14 94.44 92.92 93.2 93.75 721600.0 93.2
2020-10-13 94.08 92.01 93.2 92.87 1004300.0 92.33
2020-10-12 93.4 92.43 92.84 93.26 824900.0 92.71
2020-10-09 92.6 91.75 92.07 92.46 670100.0 91.92
2020-10-08 91.82 90.36 91.05 91.66 962900.0 91.12
2020-10-07 91.42 89.93 90.33 90.74 865700.0 90.21
2020-10-06 91.36 89.2 91.3 89.32 808900.0 88.8
2020-10-05 91.19 90.23 90.23 91.09 822300.0 90.56
2020-10-02 90.1 88.31 88.53 89.65 841000.0 89.13
2020-10-01 91.47 88.86 91.12 89.29 1080100.0 88.77
2020-09-30 92.19 89.95 91.76 90.52 1178900.0 89.99
2020-09-29 92.12 90.9 91.49 91.63 690200.0 91.09
2020-09-28 92.19 90.97 91.46 91.37 742600.0 90.84
2020-09-25 90.7 88.31 88.87 90.32 629600.0 89.79
2020-09-24 90.09 87.75 88.39 89.36 907800.0 88.84
2020-09-23 90.7 88.65 89.67 88.74 1017100.0 88.22
2020-09-22 89.78 88.44 88.68 89.16 1142500.0 88.64
2020-09-21 90.36 87.3 89.97 88.33 1008700.0 87.81
2020-09-18 93.79 90.69 93.66 91.32 2407500.0 90.79
2020-09-17 92.79 90.36 90.7 92.38 1176100.0 91.84
2020-09-16 95.12 91.3 95.12 91.52 1112500.0 90.99
2020-09-15 93.58 91.03 91.25 93.3 1372300.0 92.75
2020-09-14 91.85 90.69 90.8 91.21 1339500.0 90.68
2020-09-11 90.64 88.93 88.93 90.36 1569800.0 89.83
2020-09-10 89.82 88.54 89.52 88.61 1096300.0 88.09
2020-09-09 90.2 87.24 87.67 89.55 1011600.0 89.03
2020-09-08 87.93 86.23 87.68 86.46 1463100.0 85.95
2020-09-04 89.4 86.71 89.0 87.8 866300.0 87.29
2020-09-03 91.0 87.93 90.89 88.55 970600.0 88.03
2020-09-02 91.22 89.58 89.58 90.77 1284800.0 90.24
2020-09-01 89.75 87.76 88.74 89.68 778000.0 89.16
2020-08-31 89.12 88.0 88.83 88.39 900900.0 87.87
2020-08-28 88.97 87.47 88.04 88.88 699700.0 88.36
2020-08-27 88.13 87.26 87.83 87.5 1068400.0 86.99
2020-08-26 87.62 86.71 87.04 87.55 848700.0 87.04
2020-08-25 87.64 86.9 87.45 87.44 621600.0 86.93
2020-08-24 87.25 86.42 86.91 87.14 845600.0 86.63
2020-08-21 86.95 86.06 86.74 86.29 1232600.0 85.79
2020-08-20 87.18 86.32 86.51 86.86 906100.0 86.35
2020-08-19 87.74 86.84 86.98 87.17 642700.0 86.66
2020-08-18 87.16 86.26 86.46 86.84 1075900.0 86.33
2020-08-17 86.98 86.12 86.27 86.5 736000.0 85.99
2020-08-14 87.14 85.31 86.18 86.1 676100.0 85.6
2020-08-13 86.2 85.14 85.94 85.98 1194700.0 85.48
2020-08-12 87.0 85.96 86.52 86.15 995700.0 85.65
2020-08-11 86.67 85.19 85.56 85.69 1397600.0 85.19
2020-08-10 86.03 84.69 84.99 85.19 1283000.0 84.69
2020-08-07 85.71 84.5 84.69 85.45 1169300.0 84.95
2020-08-06 85.07 83.97 84.54 84.53 1154800.0 84.04
2020-08-05 85.98 81.51 81.69 84.09 2043800.0 83.6
2020-08-04 87.65 84.21 86.0 86.84 1803800.0 86.33
2020-08-03 85.88 84.31 84.35 85.83 2019700.0 85.33
2020-07-31 84.9 82.65 82.87 84.51 2044600.0 84.02
2020-07-30 83.79 82.08 83.5 83.02 921200.0 82.53
2020-07-29 83.94 80.99 81.5 83.82 1366900.0 83.33
2020-07-28 81.13 79.41 81.05 79.45 612700.0 78.99
2020-07-27 81.17 79.69 80.11 81.08 897300.0 80.61
2020-07-24 80.79 80.03 80.34 80.19 576800.0 79.72
2020-07-23 80.5 79.49 79.87 80.39 931800.0 79.92
2020-07-22 80.14 79.34 79.96 79.51 560200.0 79.05
2020-07-21 80.48 79.23 79.59 79.86 910100.0 79.39
2020-07-20 80.01 78.93 79.38 79.42 679100.0 78.96
2020-07-17 79.99 79.33 79.57 79.63 1371600.0 79.16
2020-07-16 80.19 79.03 79.89 79.14 748100.0 78.68
2020-07-15 80.03 78.24 79.02 79.83 970500.0 79.36
2020-07-14 78.36 76.73 77.44 78.12 888600.0 77.66
2020-07-13 78.58 77.06 78.29 77.23 801100.0 76.78
2020-07-10 77.93 76.01 77.32 77.58 622500.0 77.13
2020-07-09 77.29 75.91 76.68 77.04 728800.0 76.59
2020-07-08 77.8 76.09 77.06 76.46 779600.0 76.01
2020-07-07 77.58 75.15 75.7 77.22 1234900.0 76.77
2020-07-06 78.41 76.79 77.95 77.24 888200.0 76.79
2020-07-02 77.53 76.31 76.7 77.15 830600.0 76.7
2020-07-01 77.78 75.1 76.7 76.19 1310900.0 75.74
2020-06-30 76.36 74.43 74.62 76.04 1124300.0 75.6
2020-06-29 75.07 73.69 74.12 74.3 872600.0 73.87
2020-06-26 74.01 72.58 72.84 73.54 2021800.0 73.11
2020-06-25 74.08 72.3 73.45 72.99 1233000.0 72.56
2020-06-24 75.47 73.49 75.0 73.62 1289300.0 73.19
2020-06-23 76.07 74.6 75.44 75.43 1055000.0 74.99
2020-06-22 75.28 72.13 73.11 74.58 1841700.0 74.14
2020-06-19 74.74 72.42 74.48 73.55 2280100.0 73.12
2020-06-18 74.75 73.41 74.08 73.62 950800.0 73.19
2020-06-17 75.05 73.55 74.5 73.98 1313100.0 73.55
2020-06-16 77.36 73.54 75.63 73.98 1336800.0 73.55
2020-06-15 74.43 71.94 72.14 74.18 1247900.0 73.75
2020-06-12 75.33 72.29 74.4 73.57 1024600.0 73.14
2020-06-11 77.72 73.49 77.53 73.54 1698500.0 73.11
2020-06-10 78.61 77.56 78.61 77.91 1414000.0 77.45
2020-06-09 78.44 76.79 77.4 78.18 1209200.0 77.72
2020-06-08 78.9 77.43 77.64 77.92 1069000.0 77.46
2020-06-05 78.9 77.82 78.75 77.92 1318600.0 77.46
2020-06-04 78.99 77.24 78.34 77.61 1144700.0 77.16
2020-06-03 78.73 77.32 77.75 78.42 1290200.0 77.96
2020-06-02 77.19 76.07 76.19 77.16 1186900.0 76.71
2020-06-01 76.36 73.63 76.0 75.59 853700.0 75.15
2020-05-29 76.5 74.42 75.01 76.37 2016100.0 75.92
2020-05-28 76.41 75.13 75.5 75.66 1002500.0 74.7
2020-05-27 75.46 74.01 75.0 75.38 1192800.0 74.42
2020-05-26 74.47 72.45 73.2 73.67 1117100.0 72.74
2020-05-22 72.25 71.09 72.06 72.06 900000.0 71.15
2020-05-21 72.89 72.06 72.28 72.19 886300.0 71.27
2020-05-20 73.9 72.46 72.81 72.74 1451200.0 71.82
2020-05-19 74.04 71.85 74.04 71.92 1518000.0 71.01
2020-05-18 73.81 72.35 73.18 73.69 2126700.0 72.76
2020-05-15 73.47 71.29 72.31 71.51 4568400.0 70.6
2020-05-14 73.0 71.07 72.54 72.98 1292700.0 72.05
2020-05-13 74.42 72.34 73.45 73.3 1251100.0 72.37
2020-05-12 75.41 73.57 75.31 73.57 1166800.0 72.64
2020-05-11 75.49 73.82 74.06 75.08 1252400.0 74.13
2020-05-08 75.56 74.07 74.91 74.83 1009200.0 73.88
2020-05-07 75.07 73.13 73.82 74.38 1108500.0 73.44
2020-05-06 73.38 71.14 71.91 72.74 1518400.0 71.82
2020-05-05 74.54 72.01 72.18 72.9 1665800.0 71.98
2020-05-04 71.49 69.54 70.67 71.42 1665400.0 70.51
2020-05-01 71.75 70.23 71.0 71.36 1214400.0 70.46
2020-04-30 72.49 70.84 72.05 71.61 2000400.0 70.7
2020-04-29 73.0 71.11 73.0 72.49 1253700.0 71.57
2020-04-28 73.23 71.75 72.96 71.92 1023900.0 71.01
2020-04-27 72.77 71.68 72.21 72.29 1102700.0 71.37
2020-04-24 72.07 69.51 70.49 71.93 1195000.0 71.02
2020-04-23 71.73 69.71 70.35 70.22 1293800.0 69.33
2020-04-22 70.78 69.0 70.78 70.37 1337400.0 69.48
2020-04-21 70.42 69.16 69.82 69.67 1132300.0 68.79
2020-04-20 71.72 70.16 70.97 70.67 878600.0 69.77
2020-04-17 71.93 70.13 71.6 71.74 1523900.0 70.83
2020-04-16 70.24 67.56 68.92 69.95 2049400.0 69.06
2020-04-15 70.18 68.57 69.87 68.74 1625600.0 67.87
2020-04-14 71.85 70.23 71.28 70.62 2195900.0 69.72
2020-04-13 71.68 69.7 71.35 70.55 985600.0 69.66
2020-04-09 73.47 71.0 72.62 71.48 1523800.0 70.57
2020-04-08 73.0 70.19 71.05 72.47 1673300.0 71.55
2020-04-07 71.86 70.2 70.2 70.68 1913800.0 69.78
2020-04-06 69.66 68.03 68.73 69.21 1846200.0 68.33
2020-04-03 68.44 66.35 67.23 67.1 1381600.0 66.25
2020-04-02 67.96 65.32 65.87 67.7 2073700.0 66.84
2020-04-01 67.55 64.01 64.95 65.48 1604200.0 64.65
2020-03-31 67.61 65.96 66.19 66.72 1667700.0 65.87
2020-03-30 67.34 63.86 65.52 66.97 1482400.0 66.12
2020-03-27 66.7 62.39 63.57 65.11 1515700.0 64.28
2020-03-26 66.02 62.58 64.73 65.2 2004600.0 64.37
2020-03-25 67.29 61.27 63.63 64.4 2156500.0 63.58
2020-03-24 63.67 57.56 57.6 63.09 2687300.0 62.29
2020-03-23 57.56 52.55 55.0 55.86 2307200.0 55.15
2020-03-20 59.36 52.85 58.6 54.94 3215000.0 54.24
2020-03-19 61.49 57.7 60.09 58.01 2202300.0 57.27
2020-03-18 61.29 56.96 59.36 60.75 2262500.0 59.98
2020-03-17 62.23 58.0 60.19 61.77 3161900.0 60.99
2020-03-16 62.6 57.8 57.85 58.74 2589400.0 58.0
2020-03-13 65.26 61.01 64.15 65.15 3102000.0 64.32
2020-03-12 66.13 61.98 63.47 62.02 4430500.0 61.23
2020-03-11 69.79 67.0 68.62 67.36 2911700.0 66.51
2020-03-10 70.1 67.45 69.15 69.95 3563100.0 69.06
2020-03-09 70.11 66.0 66.22 67.75 3523600.0 66.89
2020-03-06 71.71 69.87 70.17 70.48 2759600.0 69.59
2020-03-05 72.24 70.71 71.1 72.08 2126800.0 71.17
2020-03-04 73.17 70.22 71.14 73.13 1531200.0 72.2
2020-03-03 72.59 69.69 71.45 70.22 1959100.0 69.33
2020-03-02 72.04 69.09 70.44 71.94 2449700.0 71.03
2020-02-28 71.33 66.91 67.65 70.42 4858800.0 69.53
2020-02-27 72.16 69.08 71.94 69.13 2810500.0 68.25
2020-02-26 74.28 72.41 72.68 72.74 2505600.0 71.82
2020-02-25 73.46 72.01 73.25 72.34 2659700.0 71.42
2020-02-24 74.18 71.77 73.54 72.97 1823300.0 72.04
2020-02-21 76.2 74.52 74.88 75.41 1727100.0 74.45
2020-02-20 76.73 75.14 76.18 75.47 1871300.0 74.51
2020-02-19 76.57 74.01 74.02 76.18 1762700.0 75.21
2020-02-18 76.48 73.41 73.88 74.43 1188500.0 73.49