Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,245.95 +99.73 (+0.15%) CMC Crypto 200
1,375.21 -42.66 (-3.01%)
Expeditors International of Washington, Inc. (0IJR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:52PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 121.96 | 123.80 | 121.96 | 123.80 | 123.80 | 2,645 |
| 13 Jun 2024 | 125.13 | 125.13 | 124.09 | 124.09 | 124.09 | 13,867 |
| 12 Jun 2024 | 126.29 | 126.29 | 124.85 | 124.91 | 124.91 | 341 |
| 11 Jun 2024 | 124.88 | 124.95 | 123.83 | 123.83 | 123.83 | 48 |
| 10 Jun 2024 | 125.55 | 126.30 | 125.00 | 126.27 | 126.27 | 107 |
| 07 Jun 2024 | 123.74 | 125.67 | 123.74 | 125.39 | 125.39 | 628 |
| 06 Jun 2024 | 125.78 | 126.09 | 124.81 | 125.10 | 125.10 | 1,024 |
| 05 Jun 2024 | 122.72 | 126.14 | 122.72 | 126.14 | 126.14 | 226 |
| 04 Jun 2024 | 121.21 | 122.14 | 120.29 | 121.61 | 121.61 | 28,903 |
| 03 Jun 2024 | 121.04 | 121.04 | 118.87 | 119.34 | 119.34 | 700 |
| 03 Jun 2024 | 0.73 Dividend | |||||
| 31 May 2024 | 120.31 | 121.10 | 120.11 | 121.10 | 120.37 | 543 |
| 30 May 2024 | 117.69 | 120.14 | 117.62 | 120.14 | 119.42 | 206 |
| 29 May 2024 | 118.10 | 118.10 | 117.22 | 117.58 | 116.87 | 348 |
| 28 May 2024 | 118.41 | 120.11 | 118.41 | 118.56 | 117.85 | 412 |
| 24 May 2024 | 117.42 | 117.69 | 116.92 | 117.60 | 116.89 | 140 |
| 23 May 2024 | 117.31 | 117.31 | 116.42 | 116.65 | 115.95 | 907 |
| 22 May 2024 | 117.07 | 117.79 | 116.94 | 117.55 | 116.84 | 2,002 |
| 21 May 2024 | 117.99 | 118.41 | 117.36 | 117.36 | 116.65 | 659 |
| 20 May 2024 | 117.93 | 118.09 | 117.08 | 117.93 | 117.22 | 5 |
| 17 May 2024 | 118.54 | 118.54 | 116.81 | 117.07 | 116.36 | 151 |
| 16 May 2024 | 117.82 | 118.19 | 116.98 | 117.35 | 116.64 | 408 |
| 15 May 2024 | 117.56 | 117.99 | 117.47 | 117.99 | 117.27 | 89 |
| 14 May 2024 | 117.88 | 118.62 | 117.28 | 117.28 | 116.57 | 377 |
| 13 May 2024 | 117.02 | 119.48 | 117.02 | 117.57 | 116.86 | 688 |
| 10 May 2024 | 117.24 | 118.73 | 117.24 | 118.24 | 117.53 | 154 |
| 09 May 2024 | 116.71 | 117.06 | 116.71 | 117.03 | 116.32 | 53 |
| 08 May 2024 | 115.71 | 117.51 | 114.17 | 117.10 | 116.39 | 1,397 |
| 07 May 2024 | 111.38 | 117.00 | 111.38 | 114.55 | 113.86 | 1,297 |
| 03 May 2024 | 115.02 | 115.35 | 112.84 | 114.75 | 114.06 | 204 |
| 02 May 2024 | 113.24 | 115.63 | 113.21 | 115.24 | 114.55 | 741 |
| 01 May 2024 | 112.91 | 112.91 | 111.36 | 112.56 | 111.88 | 224 |
| 30 Apr 2024 | 113.22 | 113.50 | 112.04 | 112.04 | 111.37 | 536 |
| 29 Apr 2024 | 114.03 | 114.21 | 112.97 | 113.52 | 112.84 | 29,286 |
| 26 Apr 2024 | 113.86 | 113.89 | 113.12 | 113.34 | 112.66 | 303 |
| 25 Apr 2024 | 112.57 | 112.73 | 112.06 | 112.42 | 111.74 | 977 |
| 24 Apr 2024 | 113.60 | 113.66 | 112.30 | 112.30 | 111.62 | 4,764 |
| 23 Apr 2024 | 114.93 | 114.93 | 113.44 | 113.44 | 112.76 | 931 |
| 22 Apr 2024 | 116.14 | 116.14 | 114.36 | 114.71 | 114.02 | 83 |
| 19 Apr 2024 | 115.52 | 115.95 | 114.68 | 115.21 | 114.52 | 25,752 |
| 18 Apr 2024 | 114.34 | 115.26 | 113.72 | 114.47 | 113.78 | 6,934 |
| 17 Apr 2024 | 115.46 | 115.71 | 114.16 | 114.69 | 114.00 | 492 |
| 16 Apr 2024 | 116.15 | 116.15 | 115.16 | 115.39 | 114.69 | 406 |
| 15 Apr 2024 | 118.82 | 118.82 | 117.90 | 118.20 | 117.49 | 1,469 |
| 12 Apr 2024 | 118.44 | 118.44 | 116.95 | 117.12 | 116.41 | 406 |
| 11 Apr 2024 | 119.78 | 119.78 | 118.31 | 118.31 | 117.60 | 486 |
| 10 Apr 2024 | 119.62 | 120.94 | 118.09 | 118.21 | 117.50 | 1,806 |
| 09 Apr 2024 | 119.21 | 121.05 | 118.77 | 121.01 | 120.28 | 2,215 |
| 08 Apr 2024 | 118.17 | 118.51 | 117.46 | 118.43 | 117.72 | 277 |
| 05 Apr 2024 | 117.15 | 117.42 | 116.10 | 117.35 | 116.64 | 646 |
| 04 Apr 2024 | 117.79 | 118.46 | 117.77 | 118.36 | 117.65 | 235 |
| 03 Apr 2024 | 117.99 | 118.47 | 117.45 | 118.47 | 117.76 | 354 |
| 02 Apr 2024 | 117.68 | 118.36 | 117.32 | 117.32 | 116.61 | 725 |
| 28 Mar 2024 | 121.82 | 122.19 | 121.74 | 121.77 | 121.04 | 964 |
| 27 Mar 2024 | 119.99 | 121.26 | 119.70 | 121.26 | 120.53 | 662 |
| 26 Mar 2024 | 120.08 | 120.97 | 120.01 | 120.12 | 119.40 | 19 |
| 25 Mar 2024 | 121.75 | 121.98 | 120.70 | 120.70 | 119.97 | 28 |
| 22 Mar 2024 | 122.03 | 122.77 | 120.89 | 121.41 | 120.68 | 421 |
| 21 Mar 2024 | 119.88 | 120.84 | 119.58 | 120.48 | 119.75 | 1,636 |
| 20 Mar 2024 | 117.59 | 119.05 | 117.59 | 119.05 | 118.33 | 1,275 |
| 19 Mar 2024 | 117.06 | 118.06 | 117.00 | 117.09 | 116.38 | 341 |
| 18 Mar 2024 | 120.77 | 120.77 | 118.00 | 118.00 | 117.29 | 808 |
| 15 Mar 2024 | 118.68 | 119.23 | 117.04 | 119.17 | 118.45 | 533 |
| 14 Mar 2024 | 120.61 | 120.61 | 118.63 | 118.63 | 117.91 | 969 |
| 13 Mar 2024 | 122.15 | 122.44 | 121.48 | 121.62 | 120.89 | 149 |
| 12 Mar 2024 | 121.05 | 122.46 | 121.05 | 122.32 | 121.58 | 124 |
| 11 Mar 2024 | 121.43 | 122.19 | 120.49 | 121.13 | 120.40 | 548 |
| 08 Mar 2024 | 121.77 | 122.60 | 120.81 | 122.05 | 121.31 | 211 |
| 07 Mar 2024 | 121.37 | 122.26 | 121.09 | 122.26 | 121.52 | 380 |
| 06 Mar 2024 | 120.22 | 121.28 | 119.14 | 120.94 | 120.21 | 28,112 |
| 05 Mar 2024 | 119.41 | 119.96 | 118.66 | 119.87 | 119.15 | 4,048 |
| 04 Mar 2024 | 120.61 | 120.82 | 120.06 | 120.06 | 119.34 | 324 |
| 01 Mar 2024 | 119.77 | 119.77 | 118.25 | 119.69 | 118.97 | 990 |
| 29 Feb 2024 | 118.77 | 120.36 | 118.20 | 120.36 | 119.63 | 1,416 |
| 28 Feb 2024 | 118.59 | 119.14 | 117.82 | 119.12 | 118.40 | 151 |
| 27 Feb 2024 | 118.65 | 120.09 | 118.00 | 118.73 | 118.01 | 1,103 |
| 26 Feb 2024 | 119.93 | 120.02 | 118.26 | 120.02 | 119.30 | 227 |
| 23 Feb 2024 | 121.18 | 121.48 | 120.22 | 120.25 | 119.53 | 302 |
| 22 Feb 2024 | 118.56 | 120.37 | 118.54 | 120.37 | 119.64 | 3,369 |
| 21 Feb 2024 | 116.73 | 117.85 | 116.46 | 117.77 | 117.06 | 740 |
| 20 Feb 2024 | 118.50 | 122.99 | 114.00 | 114.65 | 113.96 | 1,979 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 125.92 | 125.96 | 124.72 | 125.61 | 124.85 | 199 |
| 15 Feb 2024 | 126.20 | 127.11 | 125.74 | 125.88 | 125.12 | 43 |
| 14 Feb 2024 | 125.35 | 126.30 | 124.76 | 124.99 | 124.24 | 87 |
| 13 Feb 2024 | 124.69 | 125.79 | 124.46 | 125.13 | 124.38 | 174 |
| 12 Feb 2024 | 127.63 | 127.85 | 126.47 | 127.14 | 126.37 | 436 |
| 09 Feb 2024 | 127.50 | 127.50 | 125.64 | 126.55 | 125.79 | 825 |
| 08 Feb 2024 | 125.83 | 127.95 | 125.25 | 125.98 | 125.22 | 363 |
| 07 Feb 2024 | 127.18 | 127.18 | 126.20 | 126.86 | 126.10 | 1,142 |
| 06 Feb 2024 | 125.26 | 127.48 | 124.41 | 125.98 | 125.22 | 18,520 |
| 05 Feb 2024 | 123.60 | 124.90 | 123.32 | 124.90 | 124.15 | 994 |
| 02 Feb 2024 | 123.63 | 124.21 | 122.71 | 124.21 | 123.47 | 593 |
| 01 Feb 2024 | 126.28 | 126.28 | 124.87 | 125.22 | 124.47 | 161 |
| 31 Jan 2024 | 128.58 | 129.78 | 127.56 | 127.58 | 126.81 | 277 |
| 30 Jan 2024 | 125.63 | 128.74 | 125.63 | 128.74 | 127.96 | 528 |
| 29 Jan 2024 | 129.01 | 129.94 | 127.54 | 127.54 | 126.77 | 263 |
| 26 Jan 2024 | 130.04 | 130.82 | 129.62 | 129.75 | 128.97 | 1,026 |
| 25 Jan 2024 | 126.70 | 131.09 | 126.70 | 129.40 | 128.62 | 1,327 |
| 24 Jan 2024 | 129.00 | 129.75 | 127.48 | 127.59 | 126.82 | 75 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.