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 )

193.97 -10.55 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 202.44 205.85 189.62 195.10 2,939,241 -2.42(-1.23%)
Jan 30, 2024 195.98 199.39 195.97 197.52 1,466,875 -0.68(-0.34%)
Jan 29, 2024 194.55 198.31 193.72 198.20 1,172,226 +2.28(+1.16%)
Jan 26, 2024 198.39 199.08 194.05 195.92 902,877 -1.38(-0.70%)
Jan 25, 2024 197.43 199.29 195.30 197.31 1,045,767 +1.88(+0.96%)
Jan 24, 2024 198.68 198.79 195.26 195.43 1,104,100 -1.28(-0.65%)
Jan 23, 2024 200.65 202.23 196.20 196.71 1,315,488 -3.73(-1.86%)
Jan 22, 2024 194.82 200.56 194.57 200.44 1,733,909 +7.22(+3.74%)
Jan 19, 2024 191.25 193.96 190.01 193.21 1,682,900 +2.41(+1.26%)
Jan 18, 2024 189.10 191.55 188.35 190.80 1,297,428 +2.27(+1.20%)
Jan 17, 2024 188.98 189.14 186.80 188.53 958,980 -2.47(-1.29%)
Jan 16, 2024 193.24 193.63 189.73 191.00 936,535 -3.03(-1.56%)
Jan 12, 2024 195.27 195.27 191.15 194.03 1,118,385 +0.01(+0.01%)
Jan 11, 2024 195.66 196.00 191.44 194.01 1,337,438 -1.09(-0.56%)
Jan 10, 2024 193.89 195.19 191.05 195.10 1,197,784 +0.13(+0.07%)
Jan 09, 2024 194.05 196.95 192.61 194.97 1,063,080 -0.97(-0.50%)
Jan 08, 2024 193.31 196.36 192.00 195.94 1,092,016 +4.46(+2.33%)
Jan 05, 2024 194.18 194.25 190.83 191.48 1,096,145 -2.74(-1.41%)
Jan 04, 2024 192.04 194.68 189.62 194.22 1,426,167 +2.07(+1.08%)
Jan 03, 2024 196.30 196.58 191.70 192.16 1,779,843 -6.30(-3.17%)
Jan 02, 2024 201.23 203.10 196.69 198.45 1,186,352 -3.79(-1.87%)
Dec 29, 2023 204.57 206.12 201.39 202.24 776,626 -2.86(-1.39%)
Dec 28, 2023 207.50 207.61 203.79 205.10 640,810 -1.27(-0.61%)
Dec 27, 2023 207.97 209.03 205.18 206.37 683,490 -1.20(-0.58%)
Dec 26, 2023 206.66 208.54 206.24 207.56 626,813 +1.51(+0.73%)
Dec 22, 2023 205.92 207.25 203.87 206.05 812,728 +1.88(+0.92%)
Dec 21, 2023 202.28 205.02 201.07 204.18 1,033,778 +3.58(+1.79%)
Dec 20, 2023 197.88 207.54 197.16 200.59 1,630,389 +0.48(+0.24%)
Dec 19, 2023 196.92 201.68 196.92 200.12 934,382 +3.99(+2.03%)
Dec 18, 2023 198.12 199.59 194.18 196.13 1,081,925 +0.01(+0.01%)
Dec 15, 2023 191.58 198.61 191.58 196.11 2,920,602 +5.25(+2.75%)
Dec 14, 2023 192.91 194.46 189.73 190.86 2,199,085 -0.77(-0.40%)
Dec 13, 2023 190.78 191.64 187.03 191.63 1,604,739 +0.91(+0.48%)
Dec 12, 2023 189.67 191.94 188.61 190.72 2,090,471 +1.68(+0.89%)
Dec 11, 2023 188.04 191.11 186.90 189.04 2,284,852 +4.71(+2.55%)
Dec 08, 2023 186.51 189.87 184.12 184.34 2,070,329 -2.76(-1.48%)
Dec 07, 2023 186.16 187.41 183.14 187.10 2,216,323 +1.05(+0.56%)
Dec 06, 2023 197.04 197.82 184.87 186.06 2,355,897 -10.93(-5.55%)
Dec 05, 2023 199.70 201.24 196.73 196.98 1,557,462 -4.45(-2.21%)
Dec 04, 2023 200.95 203.08 198.68 201.43 1,080,243 -0.92(-0.45%)
Dec 01, 2023 193.52 203.40 192.61 202.34 1,642,113 +8.32(+4.29%)
Nov 30, 2023 191.64 194.38 187.96 194.03 2,591,933 +2.57(+1.34%)
Nov 29, 2023 193.85 195.99 190.58 191.46 1,398,829 -1.73(-0.90%)
Nov 28, 2023 198.45 198.45 189.52 193.19 1,563,158 -5.62(-2.83%)
Nov 27, 2023 198.69 199.83 195.55 198.81 842,410 -2.83(-1.40%)
Nov 24, 2023 201.95 202.70 200.91 201.64 299,717 +0.28(+0.14%)
Nov 22, 2023 203.52 205.18 201.05 201.35 802,182 -0.56(-0.28%)
Nov 21, 2023 200.62 202.45 199.69 201.92 592,063 +1.30(+0.65%)
Nov 20, 2023 199.57 201.35 198.43 200.62 693,471 +1.18(+0.59%)
Nov 17, 2023 200.19 200.79 198.42 199.43 1,050,587 +1.05(+0.53%)
Nov 16, 2023 201.50 202.45 196.80 198.38 1,089,570 -2.47(-1.23%)
Nov 15, 2023 202.67 205.13 200.56 200.85 1,243,706 -1.04(-0.52%)
Nov 14, 2023 198.36 203.09 197.90 201.89 1,414,813 +6.89(+3.53%)
Nov 13, 2023 194.99 195.71 192.87 195.00 928,728 -0.81(-0.41%)
Nov 10, 2023 193.76 196.13 192.19 195.81 1,169,949 +3.51(+1.82%)
Nov 09, 2023 196.26 197.11 189.63 192.30 1,436,395 -2.27(-1.17%)
Nov 08, 2023 197.64 199.44 194.21 194.57 1,945,772 -3.10(-1.57%)
Nov 07, 2023 195.23 200.07 194.70 197.67 1,289,541 +1.16(+0.59%)
Nov 06, 2023 195.41 196.56 191.91 196.51 984,067 +0.85(+0.43%)
Nov 03, 2023 195.85 197.13 193.90 195.66 1,031,690 +1.75(+0.90%)
Nov 02, 2023 197.12 198.37 192.66 193.91 1,634,679 -0.91(-0.47%)
Nov 01, 2023 188.54 195.39 187.98 194.82 1,907,916 +6.98(+3.71%)
Oct 31, 2023 189.69 190.96 186.54 187.84 1,178,830 -1.24(-0.65%)
Oct 30, 2023 187.15 189.44 182.57 189.08 1,604,620 +5.33(+2.90%)
Oct 27, 2023 187.03 191.63 181.34 183.75 1,876,511 -0.66(-0.36%)
Oct 26, 2023 184.16 186.93 180.19 184.42 2,466,353 -0.61(-0.33%)
Oct 25, 2023 194.75 198.19 178.04 185.03 3,097,629 -7.43(-3.86%)
Oct 24, 2023 193.86 195.58 189.54 192.45 1,939,434 -0.88(-0.45%)
Oct 23, 2023 195.80 197.24 193.12 193.33 1,295,005 -2.68(-1.37%)
Oct 20, 2023 199.17 201.60 192.84 196.01 1,408,099 -1.70(-0.86%)
Oct 19, 2023 202.50 203.20 196.74 197.71 1,377,687 -2.70(-1.35%)
Oct 18, 2023 206.08 207.12 200.22 200.41 1,404,739 -7.62(-3.66%)
Oct 17, 2023 206.69 209.80 205.15 208.03 822,200 +2.35(+1.14%)
Oct 16, 2023 204.27 211.50 205.36 205.68 1,286,579 +3.66(+1.81%)
Oct 13, 2023 212.53 213.45 200.70 202.02 1,190,838 -9.47(-4.48%)
Oct 12, 2023 213.47 213.54 209.37 211.49 666,002 -0.84(-0.40%)
Oct 11, 2023 211.71 212.94 210.32 212.33 759,564 +0.32(+0.15%)
Oct 10, 2023 210.54 214.29 210.04 212.00 826,020 +1.47(+0.70%)
Oct 09, 2023 203.89 211.17 203.23 210.54 910,755 +4.36(+2.11%)
Oct 06, 2023 200.15 207.19 200.09 206.18 1,205,630 +5.06(+2.52%)
Oct 05, 2023 202.06 203.43 198.92 201.12 1,003,836 +0.06(+0.03%)
Oct 04, 2023 200.97 201.96 198.99 201.06 1,301,981 +1.64(+0.82%)
Oct 03, 2023 199.54 203.94 197.96 199.42 1,048,002 -1.66(-0.82%)
Oct 02, 2023 202.67 203.41 198.41 201.07 1,203,442 -2.97(-1.45%)
Sep 29, 2023 204.47 206.83 203.08 204.04 1,521,846 +1.54(+0.76%)
Sep 28, 2023 199.09 204.01 197.82 202.50 1,505,066 +3.07(+1.54%)
Sep 27, 2023 201.05 202.00 197.95 199.43 1,245,453 +0.44(+0.22%)
Sep 26, 2023 202.54 202.54 198.38 198.99 677,634 -4.74(-2.33%)
Sep 25, 2023 199.81 204.42 202.97 203.73 680,492 +3.91(+1.96%)
Sep 22, 2023 199.55 203.41 199.18 199.81 842,106 +0.26(+0.13%)
Sep 21, 2023 202.27 202.81 198.08 199.55 1,112,485 -3.87(-1.90%)
Sep 20, 2023 204.26 206.01 203.25 203.41 882,646 +0.80(+0.39%)
Sep 19, 2023 203.56 204.37 200.12 202.62 1,048,275 -1.77(-0.87%)
Sep 18, 2023 203.46 205.95 202.97 204.39 1,044,347 +0.12(+0.06%)
Sep 15, 2023 203.17 204.44 199.51 204.27 3,263,073 +1.31(+0.64%)
Sep 14, 2023 209.11 210.19 201.34 202.96 1,861,470 -4.37(-2.11%)
Sep 13, 2023 210.41 212.67 206.88 207.33 1,570,618 -3.05(-1.45%)
Sep 12, 2023 210.56 213.69 209.82 210.38 1,045,409 -2.09(-0.98%)
Sep 11, 2023 211.59 213.14 209.72 212.47 973,836 +2.39(+1.14%)
Sep 08, 2023 214.80 215.84 209.82 210.08 1,137,766 -5.73(-2.66%)
Sep 07, 2023 212.93 217.97 210.43 215.81 1,909,464 +4.43(+2.10%)
Sep 06, 2023 211.15 215.17 209.62 211.38 1,038,834 +0.21(+0.10%)
Sep 05, 2023 215.63 216.20 208.63 211.17 1,387,115 -6.10(-2.81%)
Sep 01, 2023 216.13 218.36 213.64 217.27 1,025,268 +4.24(+1.99%)
Aug 31, 2023 212.46 214.35 210.69 213.03 1,699,258 -1.47(-0.68%)
Aug 30, 2023 213.25 215.54 212.65 214.50 1,043,141 +1.25(+0.59%)
Aug 29, 2023 206.75 214.05 206.25 213.25 1,257,652 +5.69(+2.74%)
Aug 28, 2023 205.85 209.46 204.84 207.56 1,056,772 +3.66(+1.80%)
Aug 25, 2023 204.73 205.63 200.65 203.90 780,935 +0.17(+0.08%)
Aug 24, 2023 205.53 207.03 203.62 203.73 1,143,079 -1.97(-0.96%)
Aug 23, 2023 202.25 206.08 200.12 205.70 1,180,541 +3.81(+1.89%)
Aug 22, 2023 200.67 202.45 199.31 201.88 1,429,649 +0.94(+0.47%)
Aug 21, 2023 197.87 204.16 197.86 200.94 1,453,277 +4.80(+2.44%)
Aug 18, 2023 194.72 197.21 193.53 196.15 1,745,531 -0.34(-0.17%)
Aug 17, 2023 200.91 204.39 196.21 196.49 1,467,922 -6.44(-3.18%)
Aug 16, 2023 205.42 211.52 202.03 202.93 1,437,961 -1.27(-0.62%)
Aug 15, 2023 206.87 208.35 203.74 204.20 1,120,055 -3.16(-1.53%)
Aug 14, 2023 204.60 208.66 202.86 207.36 1,183,630 +2.60(+1.27%)
Aug 11, 2023 201.20 205.60 201.20 204.76 1,159,381 +2.41(+1.19%)
Aug 10, 2023 200.93 204.20 199.69 202.36 938,386 +2.25(+1.12%)
Aug 09, 2023 202.61 203.67 199.42 200.11 1,366,983 -3.82(-1.87%)
Aug 08, 2023 202.40 204.21 200.72 203.93 1,005,308 -0.13(-0.06%)
Aug 07, 2023 204.67 208.07 200.33 204.06 1,258,669 +1.12(+0.55%)
Aug 04, 2023 203.81 208.25 201.14 202.94 1,599,815 -2.96(-1.44%)
Aug 03, 2023 202.85 208.07 202.49 205.89 1,761,640 +2.22(+1.09%)
Aug 02, 2023 203.12 206.35 202.60 203.67 1,413,298 -2.02(-0.98%)
Aug 01, 2023 209.11 209.69 199.06 205.69 2,188,283 -3.42(-1.64%)
Jul 31, 2023 212.85 213.97 206.91 209.11 1,488,474 -4.03(-1.89%)
Jul 28, 2023 209.38 213.75 206.52 213.14 2,088,511 +7.70(+3.75%)
Jul 27, 2023 211.58 211.58 203.83 205.44 1,989,592 -4.30(-2.05%)
Jul 26, 2023 202.38 211.02 199.99 209.74 2,656,087 +12.65(+6.42%)
Jul 25, 2023 194.75 198.98 194.12 197.08 1,755,046 +2.95(+1.52%)
Jul 24, 2023 189.72 194.78 187.69 194.14 1,809,377 -2.51(-1.28%)
Jul 21, 2023 197.43 201.55 195.48 196.65 4,664,322 -1.93(-0.97%)
Jul 20, 2023 197.31 202.53 196.08 198.57 2,589,141 +1.58(+0.80%)
Jul 19, 2023 196.93 199.08 195.32 197.00 2,414,477 +0.50(+0.25%)
Jul 18, 2023 199.39 205.16 196.20 196.50 3,152,197 +5.44(+2.85%)
Jul 17, 2023 186.75 192.37 186.30 191.06 1,743,471 +2.75(+1.46%)
Jul 14, 2023 187.70 189.00 187.35 188.31 1,044,292 +0.21(+0.11%)
Jul 13, 2023 189.14 189.25 186.20 188.10 1,408,517 +0.79(+0.42%)
Jul 12, 2023 190.04 190.29 185.00 187.31 1,435,445 -1.07(-0.57%)
Jul 11, 2023 186.63 188.98 185.42 188.38 1,820,680 +1.57(+0.84%)
Jul 10, 2023 185.36 188.28 183.34 186.81 1,360,389 +2.40(+1.30%)
Jul 07, 2023 184.14 188.71 183.92 184.41 1,899,754 +1.93(+1.06%)
Jul 06, 2023 181.14 183.27 180.41 182.47 1,326,020 -0.83(-0.45%)
Jul 05, 2023 181.07 185.43 180.70 183.31 1,438,733 -0.07(-0.04%)
Jul 03, 2023 183.33 184.34 181.49 183.38 839,657 -0.94(-0.51%)
Jun 30, 2023 187.96 188.07 180.91 184.31 2,288,865 -2.99(-1.60%)
Jun 29, 2023 185.18 187.79 183.56 187.30 1,833,615 +2.72(+1.47%)
Jun 28, 2023 179.63 185.96 179.62 184.58 2,682,710 +5.49(+3.07%)
Jun 27, 2023 168.34 179.35 167.92 179.09 3,153,312 +12.33(+7.39%)
Jun 26, 2023 162.82 168.09 162.80 166.76 1,526,839 +3.94(+2.42%)
Jun 23, 2023 163.38 165.83 162.64 162.82 1,742,335 -2.13(-1.29%)
Jun 22, 2023 162.86 166.94 162.28 164.95 1,564,843 +2.12(+1.30%)
Jun 21, 2023 158.44 163.33 158.11 162.83 1,746,883 +3.01(+1.88%)
Jun 20, 2023 161.58 162.43 159.08 159.82 1,162,893 -2.42(-1.49%)
Jun 16, 2023 166.37 167.38 162.09 162.24 2,674,808 -1.46(-0.89%)
Jun 15, 2023 159.72 164.25 159.34 163.69 1,591,085 +3.82(+2.39%)
Jun 14, 2023 156.32 160.68 154.64 159.87 1,786,730 +4.30(+2.76%)
Jun 13, 2023 153.57 155.89 152.70 155.57 1,529,461 +2.97(+1.95%)
Jun 12, 2023 151.57 152.80 148.99 152.60 1,923,605 -0.02(-0.02%)
Jun 09, 2023 157.52 158.03 152.09 152.63 1,498,025 -5.33(-3.37%)
Jun 08, 2023 156.94 158.79 155.39 157.96 1,707,441 +0.39(+0.25%)
Jun 07, 2023 153.30 158.20 153.14 157.57 2,416,096 +4.27(+2.79%)
Jun 06, 2023 153.03 156.03 148.55 153.30 2,744,277 -2.93(-1.87%)
Jun 05, 2023 159.94 159.94 156.12 156.22 1,650,523 -3.02(-1.90%)
Jun 02, 2023 158.57 161.71 157.51 159.25 1,862,220 +1.01(+0.64%)
Jun 01, 2023 155.07 158.49 153.57 158.24 1,545,276 +3.59(+2.32%)
May 31, 2023 157.24 158.00 152.75 154.65 4,876,235 -3.56(-2.25%)
May 30, 2023 158.23 159.33 156.79 158.21 1,518,491 +0.87(+0.55%)
May 26, 2023 154.67 158.84 154.08 157.33 1,905,128 +2.81(+1.82%)
May 25, 2023 150.21 155.07 150.21 154.52 2,181,752 +4.84(+3.23%)
May 24, 2023 148.72 150.53 147.36 149.69 1,805,295 -0.41(-0.27%)
May 23, 2023 149.31 150.23 148.13 150.10 1,597,532 -0.42(-0.28%)
May 22, 2023 152.21 152.63 148.90 150.52 1,189,485 +0.37(+0.25%)
May 19, 2023 153.29 153.88 149.52 150.15 1,193,078 -2.50(-1.64%)
May 18, 2023 150.93 154.07 149.94 152.65 1,379,721 +1.33(+0.88%)
May 17, 2023 151.26 152.05 149.35 151.32 1,440,442 +2.66(+1.79%)
May 16, 2023 151.66 151.66 148.62 148.67 1,418,913 -4.01(-2.63%)
May 15, 2023 153.06 154.06 151.88 152.68 1,164,601 -0.79(-0.52%)
May 12, 2023 155.07 156.40 151.67 153.47 1,268,463 -1.17(-0.76%)
May 11, 2023 155.72 156.93 153.64 154.64 1,243,700 -1.99(-1.27%)
May 10, 2023 157.90 158.85 155.12 156.63 1,333,099 +1.13(+0.72%)
May 09, 2023 154.59 155.98 152.61 155.50 1,244,563 +0.25(+0.16%)
May 08, 2023 158.77 159.61 154.51 155.25 1,403,924 -2.65(-1.68%)
May 05, 2023 156.18 158.98 155.83 157.90 1,199,303 +2.36(+1.51%)
May 04, 2023 158.50 159.76 155.28 155.55 1,548,755 -4.20(-2.63%)
May 03, 2023 158.04 162.94 157.75 159.75 1,499,722 +2.54(+1.62%)
May 02, 2023 158.28 158.92 154.27 157.20 1,279,685 -1.08(-0.68%)
May 01, 2023 159.64 160.28 157.28 158.28 1,624,244 -1.32(-0.83%)
Apr 28, 2023 158.22 161.57 156.25 159.61 2,229,150 +3.58(+2.29%)
Apr 27, 2023 152.03 157.40 151.06 156.03 2,165,051 +3.83(+2.52%)
Apr 26, 2023 159.08 162.22 148.66 152.20 4,996,534 -16.86(-9.97%)
Apr 25, 2023 173.10 173.45 168.69 169.06 1,496,960 -7.51(-4.25%)
Apr 24, 2023 174.00 177.69 173.45 176.57 1,542,243 +2.79(+1.60%)
Apr 21, 2023 172.80 176.01 172.54 173.78 1,417,267 +0.98(+0.56%)
Apr 20, 2023 170.93 174.85 170.37 172.81 1,251,421 +0.44(+0.25%)
Apr 19, 2023 170.12 172.75 169.88 172.37 881,341 +1.30(+0.76%)
Apr 18, 2023 170.37 174.55 169.62 171.07 1,147,127 +1.29(+0.76%)
Apr 17, 2023 170.04 170.24 167.47 169.78 799,106 +1.07(+0.63%)
Apr 14, 2023 164.85 169.68 164.85 168.71 1,094,601 +2.94(+1.77%)
Apr 13, 2023 170.06 170.06 162.93 165.77 1,623,016 -3.63(-2.14%)
Apr 12, 2023 170.85 172.18 168.35 169.40 973,375 +0.03(+0.02%)
Apr 11, 2023 167.62 170.12 167.17 169.37 1,063,834 +2.59(+1.55%)
Apr 10, 2023 161.03 166.96 160.11 166.78 1,151,095 +4.49(+2.77%)
Apr 06, 2023 161.43 163.91 159.81 162.29 981,624 +0.40(+0.25%)
Apr 05, 2023 162.51 162.89 159.79 161.89 1,448,462 -1.90(-1.16%)
Apr 04, 2023 166.76 167.21 162.84 163.78 1,404,404 -2.71(-1.62%)
Apr 03, 2023 168.73 169.82 163.47 166.49 1,408,278 -3.30(-1.95%)
Mar 31, 2023 166.78 170.04 165.29 169.79 1,545,328 +3.60(+2.17%)
Mar 30, 2023 166.77 167.13 165.47 166.19 965,747 +1.11(+0.67%)
Mar 29, 2023 167.31 167.59 164.22 165.08 1,034,709 -0.32(-0.20%)
Mar 28, 2023 165.83 167.65 164.52 165.40 794,019 -1.23(-0.74%)
Mar 27, 2023 165.43 167.70 164.82 166.63 1,332,902 +2.49(+1.51%)
Mar 24, 2023 162.54 164.53 159.84 164.14 1,308,715 +0.00(+0.00%)
Mar 23, 2023 165.30 168.92 163.42 164.14 1,282,529 -0.66(-0.40%)
Mar 22, 2023 166.53 169.29 164.75 164.80 1,219,764 -2.66(-1.59%)
Mar 21, 2023 168.80 170.31 166.81 167.46 1,036,217 +1.35(+0.82%)
Mar 20, 2023 165.30 167.22 162.59 166.10 1,307,615 +0.93(+0.56%)
Mar 17, 2023 167.88 169.07 164.42 165.17 2,524,901 -2.96(-1.76%)
Mar 16, 2023 164.30 169.36 163.90 168.13 1,622,024 +2.51(+1.52%)
Mar 15, 2023 164.39 166.02 162.00 165.62 1,213,405 -0.56(-0.34%)
Mar 14, 2023 166.45 170.29 162.40 166.18 1,677,701 +2.18(+1.33%)
Mar 13, 2023 164.41 166.53 161.07 164.00 2,261,538 -3.56(-2.12%)
Mar 10, 2023 170.85 172.01 166.19 167.56 1,290,990 -3.29(-1.93%)
Mar 09, 2023 175.95 176.54 170.63 170.85 1,150,521 -3.72(-2.13%)
Mar 08, 2023 174.18 175.32 171.97 174.57 1,033,575 +0.32(+0.18%)
Mar 07, 2023 175.78 176.67 173.56 174.26 1,193,100 -1.57(-0.89%)
Mar 06, 2023 175.97 178.60 175.32 175.83 1,428,083 -1.05(-0.59%)
Mar 03, 2023 176.50 178.22 174.20 176.88 2,060,261 +0.15(+0.08%)
Mar 02, 2023 167.52 177.92 167.02 176.73 1,989,057 +8.05(+4.77%)
Mar 01, 2023 169.18 171.23 168.24 168.68 1,171,757 -0.32(-0.19%)
Feb 28, 2023 169.20 172.13 168.61 169.01 1,755,088 -1.46(-0.86%)
Feb 27, 2023 171.78 172.45 169.96 170.47 952,194 +1.42(+0.84%)
Feb 24, 2023 168.13 170.72 166.89 169.05 1,434,379 -2.86(-1.66%)
Feb 23, 2023 172.03 173.06 169.59 171.90 881,767 +1.63(+0.96%)
Feb 22, 2023 171.50 173.25 169.75 170.28 1,316,556 -0.34(-0.20%)
Feb 21, 2023 175.09 175.16 170.15 170.62 1,290,761 -6.04(-3.42%)
Feb 17, 2023 174.57 177.10 173.20 176.66 1,309,838 +1.45(+0.83%)
Feb 16, 2023 173.98 177.15 173.14 175.22 1,440,993 -2.63(-1.48%)
Feb 15, 2023 176.18 178.49 175.39 177.84 1,162,484 -0.74(-0.41%)
Feb 14, 2023 175.97 179.03 174.36 178.58 1,222,725 +1.36(+0.77%)
Feb 13, 2023 174.29 177.31 172.27 177.22 1,935,006 +3.47(+1.99%)
Feb 10, 2023 174.56 176.33 172.92 173.76 1,785,748 -2.99(-1.69%)
Feb 09, 2023 183.02 183.17 175.98 176.74 1,842,934 -5.43(-2.98%)
Feb 08, 2023 182.89 184.38 180.23 182.17 1,412,377 +0.10(+0.05%)
Feb 07, 2023 182.62 184.65 179.52 182.07 3,130,477 -1.93(-1.05%)
Feb 06, 2023 184.83 185.78 182.55 184.00 1,849,586 -0.72(-0.39%)
Feb 03, 2023 181.74 187.10 178.09 184.71 2,046,517 -0.20(-0.11%)
Feb 02, 2023 185.83 190.09 183.59 184.91 3,824,400 +1.89(+1.03%)
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.