Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Dominion Freight Line Inc (NQ: ODFL )

168.53 -1.31 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 315.75 322.43 311.82 318.51 1,117,012 +7.14(+2.29%)
Apr 27, 2023 303.39 314.12 301.45 311.38 1,084,892 +7.64(+2.52%)
Apr 26, 2023 317.46 323.73 296.67 303.73 2,503,730 -33.65(-9.97%)
Apr 25, 2023 345.45 346.15 336.64 337.38 750,116 -14.98(-4.25%)
Apr 24, 2023 347.25 354.61 346.14 352.37 772,807 +5.56(+1.60%)
Apr 21, 2023 344.84 351.25 344.33 346.81 710,183 +1.95(+0.57%)
Apr 20, 2023 341.12 348.94 340.00 344.86 627,078 +0.87(+0.25%)
Apr 19, 2023 339.50 344.74 339.02 343.99 441,634 +2.60(+0.76%)
Apr 18, 2023 340.00 348.34 338.74 341.39 574,817 +2.56(+0.76%)
Apr 17, 2023 339.34 339.73 334.21 338.82 400,426 +2.14(+0.63%)
Apr 14, 2023 328.98 338.62 328.98 336.69 548,497 +5.87(+1.77%)
Apr 13, 2023 339.38 339.38 325.15 330.82 813,282 -7.25(-2.14%)
Apr 12, 2023 340.95 343.62 335.96 338.07 487,752 +0.07(+0.02%)
Apr 11, 2023 334.50 339.50 333.61 338.00 533,080 +5.17(+1.55%)
Apr 10, 2023 321.36 333.19 319.52 332.83 576,806 +8.97(+2.77%)
Apr 06, 2023 322.15 327.10 318.92 323.86 491,885 +0.80(+0.25%)
Apr 05, 2023 324.32 325.07 318.89 323.07 725,814 -3.79(-1.16%)
Apr 04, 2023 332.80 333.69 324.96 326.86 703,737 -5.40(-1.62%)
Apr 03, 2023 336.73 338.90 326.22 332.25 705,678 -6.59(-1.95%)
Mar 31, 2023 332.83 339.34 329.87 338.85 774,353 +7.19(+2.17%)
Mar 30, 2023 332.82 333.53 330.23 331.66 483,929 +2.22(+0.67%)
Mar 29, 2023 333.89 334.44 327.72 329.44 518,486 -0.65(-0.20%)
Mar 28, 2023 330.94 334.56 328.32 330.09 397,878 -2.45(-0.74%)
Mar 27, 2023 330.15 334.67 328.93 332.53 667,908 +4.96(+1.51%)
Mar 24, 2023 324.37 328.35 318.98 327.57 655,788 +0.00(+0.00%)
Mar 23, 2023 329.89 337.10 326.13 327.57 642,666 -1.31(-0.40%)
Mar 22, 2023 332.32 337.85 328.77 328.88 611,215 -5.30(-1.59%)
Mar 21, 2023 336.87 339.88 332.89 334.18 519,241 +2.70(+0.82%)
Mar 20, 2023 329.89 333.70 324.47 331.48 655,237 +1.86(+0.56%)
Mar 17, 2023 335.04 337.40 328.12 329.62 1,265,211 -5.91(-1.76%)
Mar 16, 2023 327.88 337.99 327.07 335.53 812,785 +5.01(+1.52%)
Mar 15, 2023 328.06 331.32 323.29 330.52 608,029 -1.11(-0.34%)
Mar 14, 2023 332.17 339.84 324.08 331.64 840,685 +4.34(+1.33%)
Mar 13, 2023 328.10 332.34 321.45 327.29 1,133,241 -7.10(-2.12%)
Mar 10, 2023 340.96 343.28 331.66 334.40 646,906 -6.57(-1.93%)
Mar 09, 2023 351.13 352.32 340.51 340.96 576,518 -7.43(-2.13%)
Mar 08, 2023 347.60 349.88 343.18 348.39 517,917 +0.64(+0.18%)
Mar 07, 2023 350.79 352.57 346.36 347.75 597,854 -3.13(-0.89%)
Mar 06, 2023 351.17 356.42 349.88 350.88 715,602 -2.10(-0.59%)
Mar 03, 2023 352.23 355.65 347.64 352.98 1,032,383 +0.29(+0.08%)
Mar 02, 2023 334.30 355.06 333.31 352.69 996,703 +16.06(+4.77%)
Mar 01, 2023 337.62 341.71 335.75 336.63 587,160 -0.65(-0.19%)
Feb 28, 2023 337.66 343.51 336.48 337.27 879,463 -2.71(-0.80%)
Feb 27, 2023 342.60 343.94 338.98 339.99 477,417 +2.83(+0.84%)
Feb 24, 2023 335.33 340.50 332.85 337.16 719,178 -5.70(-1.66%)
Feb 23, 2023 343.11 345.17 338.24 342.86 442,106 +3.25(+0.96%)
Feb 22, 2023 342.04 345.55 338.56 339.61 660,103 -0.69(-0.20%)
Feb 21, 2023 349.21 349.34 339.36 340.30 647,169 -12.06(-3.42%)
Feb 17, 2023 348.18 353.23 345.45 352.35 656,735 +2.89(+0.83%)
Feb 16, 2023 347.00 353.31 345.32 349.46 722,494 -5.24(-1.48%)
Feb 15, 2023 351.38 355.99 349.80 354.70 582,853 -1.47(-0.41%)
Feb 14, 2023 350.96 357.08 347.76 356.17 613,057 +2.71(+0.77%)
Feb 13, 2023 347.62 353.63 343.58 353.46 970,185 +6.91(+1.99%)
Feb 10, 2023 348.16 351.69 344.88 346.55 895,350 -5.96(-1.69%)
Feb 09, 2023 365.02 365.32 350.98 352.51 924,022 -10.82(-2.98%)
Feb 08, 2023 364.76 367.73 359.46 363.33 708,146 +0.20(+0.05%)
Feb 07, 2023 364.23 368.28 358.04 363.13 1,569,578 -3.84(-1.05%)
Feb 06, 2023 368.64 370.52 364.09 366.98 927,357 -1.43(-0.39%)
Feb 03, 2023 362.47 373.17 355.20 368.41 1,026,096 -0.40(-0.11%)
Feb 02, 2023 370.63 379.13 366.17 368.81 1,917,502 +3.76(+1.03%)
Feb 01, 2023 347.55 371.50 345.65 365.04 2,667,998 +34.14(+10.32%)
Jan 31, 2023 321.00 331.34 319.52 330.90 965,208 +11.28(+3.53%)
Jan 30, 2023 321.74 327.41 318.81 319.62 832,251 -11.83(-3.57%)
Jan 27, 2023 315.06 335.59 315.06 331.45 1,127,422 +14.44(+4.55%)
Jan 26, 2023 321.91 323.37 312.29 317.01 746,061 -1.30(-0.41%)
Jan 25, 2023 313.52 320.40 311.85 318.31 556,777 -0.34(-0.11%)
Jan 24, 2023 319.77 321.26 316.27 318.65 467,733 -1.95(-0.61%)
Jan 23, 2023 315.89 325.22 314.22 320.60 742,257 +5.80(+1.84%)
Jan 20, 2023 310.11 314.94 307.06 314.80 649,752 +6.24(+2.02%)
Jan 19, 2023 309.62 315.74 308.11 308.56 741,121 -4.89(-1.56%)
Jan 18, 2023 314.26 327.46 313.23 313.45 872,127 +1.07(+0.34%)
Jan 17, 2023 315.76 317.26 310.10 312.37 695,081 -0.76(-0.24%)
Jan 13, 2023 306.88 314.34 306.88 313.14 681,198 +2.08(+0.67%)
Jan 12, 2023 309.05 311.78 303.95 311.05 509,873 +0.17(+0.05%)
Jan 11, 2023 307.04 312.77 306.40 310.88 614,726 +6.44(+2.11%)
Jan 10, 2023 301.76 304.70 299.33 304.45 464,814 +0.23(+0.07%)
Jan 09, 2023 302.25 310.55 300.66 304.22 1,062,120 +5.63(+1.89%)
Jan 06, 2023 283.71 299.92 282.81 298.59 1,062,547 +19.09(+6.83%)
Jan 05, 2023 283.02 283.90 278.27 279.50 593,355 -7.26(-2.53%)
Jan 04, 2023 283.24 288.30 282.22 286.76 733,837 +6.23(+2.22%)
Jan 03, 2023 284.00 284.49 278.03 280.54 444,264 -1.25(-0.44%)
Dec 30, 2022 281.05 284.57 278.21 281.79 519,703 -2.78(-0.98%)
Dec 29, 2022 283.35 288.56 282.29 284.57 434,618 +4.30(+1.53%)
Dec 28, 2022 284.83 286.48 280.02 280.27 331,760 -4.49(-1.58%)
Dec 27, 2022 284.36 286.67 282.60 284.76 530,413 +0.66(+0.23%)
Dec 23, 2022 280.02 285.29 279.03 284.09 433,503 +4.10(+1.46%)
Dec 22, 2022 282.01 282.89 275.54 279.99 596,257 -5.30(-1.86%)
Dec 21, 2022 286.95 288.71 281.08 285.29 787,545 +3.08(+1.09%)
Dec 20, 2022 286.57 287.02 280.41 282.22 661,391 -5.94(-2.06%)
Dec 19, 2022 292.92 292.99 285.93 288.15 817,680 -4.66(-1.59%)
Dec 16, 2022 292.18 299.83 290.33 292.81 2,145,879 -4.23(-1.42%)
Dec 15, 2022 302.61 303.64 294.91 297.04 1,129,204 -10.19(-3.32%)
Dec 14, 2022 302.18 310.74 301.49 307.23 1,291,992 +4.72(+1.56%)
Dec 13, 2022 317.28 319.53 300.11 302.51 1,195,356 +2.83(+0.94%)
Dec 12, 2022 290.94 302.06 288.95 299.68 919,480 +9.50(+3.27%)
Dec 09, 2022 284.46 291.86 283.00 290.18 1,061,195 +4.93(+1.73%)
Dec 08, 2022 283.11 287.72 283.00 285.25 538,384 +0.62(+0.22%)
Dec 07, 2022 283.42 287.41 282.90 284.64 345,911 -0.47(-0.16%)
Dec 06, 2022 286.58 286.69 282.02 285.11 594,852 -2.32(-0.81%)
Dec 05, 2022 295.65 298.68 285.45 287.43 708,364 -12.99(-4.32%)
Dec 02, 2022 293.17 302.59 290.69 300.41 560,745 +1.94(+0.65%)
Dec 01, 2022 299.85 299.88 291.26 298.47 862,482 -1.71(-0.57%)
Nov 30, 2022 289.14 301.14 284.52 300.18 1,127,819 +10.45(+3.61%)
Nov 29, 2022 288.76 290.48 284.88 289.72 597,071 +3.72(+1.30%)
Nov 28, 2022 289.66 294.12 285.58 286.00 684,604 -5.62(-1.93%)
Nov 25, 2022 292.44 295.19 291.36 291.62 228,962 -3.02(-1.02%)
Nov 23, 2022 293.85 298.10 290.36 294.64 598,085 +1.12(+0.38%)
Nov 22, 2022 299.27 299.27 291.89 293.52 863,322 -2.68(-0.90%)
Nov 21, 2022 295.92 297.98 293.60 296.20 505,795 +0.26(+0.09%)
Nov 18, 2022 300.32 301.45 291.76 295.94 974,410 -0.43(-0.14%)
Nov 17, 2022 298.58 298.58 289.32 296.37 1,059,228 -8.33(-2.73%)
Nov 16, 2022 313.00 313.25 304.14 304.70 758,981 -10.83(-3.43%)
Nov 15, 2022 317.74 320.73 312.47 315.53 894,258 +3.79(+1.22%)
Nov 14, 2022 309.01 318.61 308.33 311.74 928,281 +0.16(+0.05%)
Nov 11, 2022 307.81 316.43 305.48 311.58 1,276,912 +8.41(+2.77%)
Nov 10, 2022 297.88 303.79 293.93 303.17 1,452,093 +23.58(+8.43%)
Nov 09, 2022 283.83 289.09 278.52 279.59 908,179 -8.13(-2.83%)
Nov 08, 2022 282.40 289.19 279.94 287.73 1,440,093 +8.01(+2.87%)
Nov 07, 2022 271.85 281.73 270.92 279.71 842,493 +9.99(+3.70%)
Nov 04, 2022 264.16 269.83 262.54 269.72 740,425 +8.81(+3.38%)
Nov 03, 2022 254.26 263.52 250.59 260.91 839,604 +2.62(+1.01%)
Nov 02, 2022 269.02 272.28 257.78 258.30 1,069,024 -12.38(-4.57%)
Nov 01, 2022 275.07 279.32 267.12 270.68 1,108,927 -1.72(-0.63%)
Oct 31, 2022 265.38 275.57 261.89 272.39 886,372 +3.97(+1.48%)
Oct 28, 2022 264.13 269.62 260.74 268.42 681,605 +6.14(+2.34%)
Oct 27, 2022 270.17 274.51 259.11 262.28 1,242,991 -10.01(-3.68%)
Oct 26, 2022 284.33 284.33 261.39 272.29 1,607,712 +0.47(+0.17%)
Oct 25, 2022 267.22 275.83 267.12 271.83 1,080,245 +4.77(+1.79%)
Oct 24, 2022 260.52 268.73 258.36 267.06 856,521 +8.72(+3.38%)
Oct 21, 2022 255.42 258.68 251.23 258.33 1,221,070 +2.76(+1.08%)
Oct 20, 2022 257.41 262.95 248.36 255.58 1,116,868 -3.09(-1.19%)
Oct 19, 2022 264.60 265.47 256.65 258.66 799,006 -7.81(-2.93%)
Oct 18, 2022 271.63 275.21 264.29 266.47 862,294 +1.51(+0.57%)
Oct 17, 2022 264.66 269.49 264.24 264.96 969,124 +7.51(+2.92%)
Oct 14, 2022 270.64 271.96 257.11 257.45 810,744 -8.94(-3.36%)
Oct 13, 2022 261.22 271.19 254.74 266.39 1,637,838 -6.05(-2.22%)
Oct 12, 2022 268.31 273.69 263.94 272.44 1,028,286 +6.83(+2.57%)
Oct 11, 2022 262.62 269.22 262.06 265.61 1,384,509 -0.09(-0.03%)
Oct 10, 2022 260.22 266.91 256.74 265.70 1,313,464 +7.75(+3.00%)
Oct 07, 2022 268.93 270.19 257.06 257.95 1,163,197 -17.00(-6.18%)
Oct 06, 2022 269.51 276.69 268.57 274.95 970,203 +4.65(+1.72%)
Oct 05, 2022 261.00 273.38 261.00 270.30 776,737 -0.67(-0.25%)
Oct 04, 2022 266.44 271.76 264.47 270.96 1,397,943 +11.20(+4.31%)
Oct 03, 2022 249.04 261.36 249.04 259.76 1,023,566 +13.00(+5.27%)
Sep 30, 2022 252.55 254.91 246.52 246.77 802,130 -5.37(-2.13%)
Sep 29, 2022 250.90 253.26 249.84 252.14 681,312 -1.98(-0.78%)
Sep 28, 2022 248.57 255.62 246.54 254.12 701,382 +6.38(+2.57%)
Sep 27, 2022 248.82 251.33 244.87 247.74 935,430 +1.86(+0.75%)
Sep 26, 2022 246.03 251.00 244.45 245.89 689,217 -0.15(-0.06%)
Sep 23, 2022 239.31 246.26 238.07 246.03 1,121,922 +3.62(+1.49%)
Sep 22, 2022 247.59 248.45 241.60 242.41 678,867 -7.16(-2.87%)
Sep 21, 2022 254.48 257.60 249.48 249.58 740,338 -1.96(-0.78%)
Sep 20, 2022 253.74 255.09 248.85 251.54 740,740 -4.66(-1.82%)
Sep 19, 2022 249.96 256.87 249.39 256.20 824,019 +4.22(+1.67%)
Sep 16, 2022 246.88 252.95 242.57 251.99 2,007,691 -2.31(-0.91%)
Sep 15, 2022 258.21 260.19 252.87 254.30 787,324 -3.34(-1.30%)
Sep 14, 2022 259.73 259.75 255.07 257.64 621,108 -0.86(-0.33%)
Sep 13, 2022 264.74 267.22 257.56 258.50 1,097,169 -15.28(-5.58%)
Sep 12, 2022 267.30 276.31 267.05 273.78 817,468 +7.15(+2.68%)
Sep 09, 2022 259.36 266.90 259.36 266.63 761,501 +8.94(+3.47%)
Sep 08, 2022 259.89 260.07 253.75 257.69 1,194,710 -4.17(-1.59%)
Sep 07, 2022 270.24 270.24 257.57 261.86 1,368,335 -7.95(-2.95%)
Sep 06, 2022 271.88 274.54 268.19 269.81 834,962 +0.07(+0.03%)
Sep 02, 2022 278.08 278.74 267.42 269.74 647,921 -5.43(-1.97%)
Sep 01, 2022 266.60 275.40 264.81 275.17 928,023 +6.24(+2.32%)
Aug 31, 2022 276.20 276.20 266.40 268.93 1,108,039 -4.85(-1.77%)
Aug 30, 2022 277.99 279.19 270.35 273.78 923,566 -3.46(-1.25%)
Aug 29, 2022 281.29 281.99 276.71 277.23 629,897 -5.81(-2.05%)
Aug 26, 2022 296.31 299.89 282.56 283.04 826,232 -15.12(-5.07%)
Aug 25, 2022 291.26 298.23 288.95 298.16 616,326 +9.45(+3.27%)
Aug 24, 2022 290.65 292.26 287.84 288.71 592,185 -0.57(-0.20%)
Aug 23, 2022 288.89 291.87 287.52 289.28 483,208 +0.04(+0.01%)
Aug 22, 2022 289.87 292.27 287.29 289.24 809,196 -5.08(-1.73%)
Aug 19, 2022 297.28 297.79 292.36 294.33 674,655 -6.21(-2.07%)
Aug 18, 2022 299.89 304.03 299.35 300.54 514,255 +0.09(+0.03%)
Aug 17, 2022 301.87 303.06 293.69 300.45 959,938 -6.79(-2.21%)
Aug 16, 2022 308.46 310.62 305.49 307.24 524,554 -2.20(-0.71%)
Aug 15, 2022 311.45 313.31 306.48 309.44 701,619 -2.00(-0.64%)
Aug 12, 2022 314.26 316.09 308.77 311.44 730,672 -1.07(-0.34%)
Aug 11, 2022 314.55 320.77 311.90 312.51 859,919 +0.01(+0.00%)
Aug 10, 2022 306.36 314.23 303.86 312.50 898,038 +13.34(+4.46%)
Aug 09, 2022 302.72 304.67 296.55 299.16 876,867 -4.94(-1.63%)
Aug 08, 2022 301.55 306.98 300.38 304.11 759,340 +3.71(+1.23%)
Aug 05, 2022 292.04 300.57 291.59 300.40 657,557 +4.05(+1.37%)
Aug 04, 2022 293.07 296.48 290.58 296.35 534,834 +3.35(+1.14%)
Aug 03, 2022 293.28 294.76 289.42 293.00 734,178 +1.53(+0.52%)
Aug 02, 2022 300.45 300.45 291.19 291.47 1,142,179 -9.54(-3.17%)
Aug 01, 2022 297.26 303.55 296.21 301.01 882,582 +0.28(+0.09%)
Jul 29, 2022 288.78 301.56 288.31 300.74 1,328,531 +10.25(+3.53%)
Jul 28, 2022 274.28 291.82 273.55 290.48 1,183,963 +19.50(+7.20%)
Jul 27, 2022 270.49 271.59 260.20 270.98 1,783,552 +0.38(+0.14%)
Jul 26, 2022 272.07 275.56 266.92 270.61 924,383 -2.43(-0.89%)
Jul 25, 2022 275.27 277.92 270.44 273.03 817,198 -3.38(-1.22%)
Jul 22, 2022 279.92 281.49 274.99 276.41 893,261 -3.19(-1.14%)
Jul 21, 2022 274.46 282.13 273.36 279.60 1,096,102 +5.51(+2.01%)
Jul 20, 2022 267.76 274.45 266.34 274.09 632,103 +5.92(+2.21%)
Jul 19, 2022 261.62 269.41 260.31 268.18 500,103 +9.07(+3.50%)
Jul 18, 2022 255.23 261.66 254.55 259.11 746,753 +6.13(+2.42%)
Jul 15, 2022 251.95 256.45 250.57 252.98 735,559 +4.37(+1.76%)
Jul 14, 2022 243.95 249.50 241.28 248.61 676,301 +1.57(+0.63%)
Jul 13, 2022 252.07 256.99 245.30 247.04 1,024,299 -13.37(-5.13%)
Jul 12, 2022 262.77 268.90 259.81 260.41 965,884 -6.66(-2.49%)
Jul 11, 2022 267.18 268.89 265.50 267.07 584,422 -3.46(-1.28%)
Jul 08, 2022 270.41 273.39 264.44 270.53 675,259 -0.66(-0.24%)
Jul 07, 2022 263.86 271.62 263.09 271.19 806,303 +9.41(+3.60%)
Jul 06, 2022 260.05 264.34 256.18 261.78 592,417 +5.12(+2.00%)
Jul 05, 2022 255.34 257.27 250.09 256.65 719,624 -1.97(-0.76%)
Jul 01, 2022 252.53 259.24 249.70 258.62 819,152 +4.69(+1.85%)
Jun 30, 2022 248.73 257.33 246.83 253.94 986,591 +0.98(+0.39%)
Jun 29, 2022 250.01 254.48 243.63 252.96 715,953 +4.53(+1.82%)
Jun 28, 2022 256.99 262.27 247.74 248.43 702,342 -9.26(-3.59%)
Jun 27, 2022 261.15 263.52 256.13 257.68 881,456 +2.32(+0.91%)
Jun 24, 2022 247.97 260.03 247.72 255.37 1,317,032 +10.01(+4.08%)
Jun 23, 2022 235.69 245.76 233.40 245.36 856,068 +11.81(+5.06%)
Jun 22, 2022 233.16 236.09 231.68 233.55 629,587 -2.62(-1.11%)
Jun 21, 2022 234.34 238.07 232.89 236.17 752,233 +6.19(+2.69%)
Jun 17, 2022 233.15 236.02 229.58 229.98 1,498,140 -2.82(-1.21%)
Jun 16, 2022 234.63 236.49 230.38 232.80 1,031,784 -7.23(-3.01%)
Jun 15, 2022 239.02 244.66 236.12 240.04 706,884 +2.75(+1.16%)
Jun 14, 2022 240.60 243.71 234.42 237.28 783,239 -0.23(-0.10%)
Jun 13, 2022 240.75 243.34 235.84 237.51 1,078,783 -7.41(-3.03%)
Jun 10, 2022 245.23 248.70 241.26 244.92 856,454 -5.04(-2.02%)
Jun 09, 2022 250.14 256.37 249.05 249.97 688,276 -1.59(-0.63%)
Jun 08, 2022 261.58 262.23 250.27 251.56 837,504 -13.04(-4.93%)
Jun 07, 2022 262.52 269.61 257.02 264.60 787,088 -1.99(-0.75%)
Jun 06, 2022 265.21 267.90 257.79 266.59 996,211 +0.85(+0.32%)
Jun 03, 2022 262.47 268.34 260.47 265.74 816,811 +0.70(+0.27%)
Jun 02, 2022 255.08 265.99 255.08 265.04 675,805 +9.97(+3.91%)
Jun 01, 2022 255.83 260.74 253.06 255.07 1,128,350 -0.81(-0.32%)
May 31, 2022 257.93 259.65 251.09 255.88 2,109,548 -5.55(-2.12%)
May 27, 2022 259.60 263.61 258.93 261.43 935,812 +3.15(+1.22%)
May 26, 2022 250.05 260.43 250.05 258.28 766,848 +9.50(+3.82%)
May 25, 2022 241.40 250.71 241.12 248.78 841,069 +4.83(+1.98%)
May 24, 2022 245.28 245.54 238.55 243.95 777,401 -3.54(-1.43%)
May 23, 2022 242.67 248.54 240.75 247.49 1,031,317 +6.81(+2.83%)
May 20, 2022 238.69 241.83 231.52 240.69 1,082,323 +4.66(+1.98%)
May 19, 2022 232.07 242.74 228.94 236.02 1,519,794 +1.98(+0.85%)
May 18, 2022 263.26 263.68 232.40 234.04 1,871,443 -34.89(-12.97%)
May 17, 2022 264.09 269.28 261.67 268.93 632,668 +9.15(+3.52%)
May 16, 2022 268.62 268.98 259.13 259.79 771,274 -10.53(-3.90%)
May 13, 2022 268.83 275.32 267.70 270.32 842,830 +3.43(+1.29%)
May 12, 2022 265.61 270.54 258.70 266.88 1,146,643 -1.17(-0.44%)
May 11, 2022 269.68 275.87 266.12 268.05 761,344 -3.30(-1.21%)
May 10, 2022 273.39 276.04 263.61 271.35 1,043,392 +2.93(+1.09%)
May 09, 2022 272.98 275.05 266.92 268.42 1,063,260 -9.05(-3.26%)
May 06, 2022 278.75 281.12 268.31 277.46 820,739 -2.93(-1.04%)
May 05, 2022 282.22 284.60 274.44 280.39 1,019,495 -7.64(-2.65%)
May 04, 2022 278.25 290.60 278.25 288.03 841,278 +9.38(+3.37%)
May 03, 2022 278.01 281.24 274.24 278.65 697,735 +1.49(+0.54%)
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.