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 (%)
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%)
May 02, 2022 277.66 282.52 270.56 277.17 939,090 -0.08(-0.03%)
Apr 29, 2022 285.23 290.73 276.32 277.25 1,107,843 -12.02(-4.15%)
Apr 28, 2022 276.27 291.42 272.08 289.26 1,504,458 +20.06(+7.45%)
Apr 27, 2022 272.42 278.31 260.84 269.20 2,075,786 -0.12(-0.04%)
Apr 26, 2022 274.19 278.34 269.29 269.32 1,406,786 -7.63(-2.76%)
Apr 25, 2022 265.24 277.25 265.24 276.95 1,335,404 +10.68(+4.01%)
Apr 22, 2022 271.42 272.42 265.80 266.27 780,254 -5.99(-2.20%)
Apr 21, 2022 275.23 281.66 271.04 272.26 1,108,875 -1.80(-0.66%)
Apr 20, 2022 273.29 278.07 271.79 274.06 1,328,239 +3.05(+1.13%)
Apr 19, 2022 263.40 272.33 262.28 271.01 1,337,375 +8.34(+3.18%)
Apr 18, 2022 260.65 264.65 258.62 262.67 950,469 +0.63(+0.24%)
Apr 14, 2022 262.73 265.68 259.77 262.03 1,605,157 -1.81(-0.69%)
Apr 13, 2022 258.00 265.31 257.86 263.84 1,232,644 +6.51(+2.53%)
Apr 12, 2022 257.15 262.29 254.37 257.33 1,177,902 +1.88(+0.74%)
Apr 11, 2022 256.25 260.00 254.68 255.45 953,709 -1.79(-0.70%)
Apr 08, 2022 259.94 259.94 254.68 257.24 1,809,764 -4.04(-1.55%)
Apr 07, 2022 259.09 262.94 254.56 261.28 993,253 +1.42(+0.54%)
Apr 06, 2022 263.05 266.22 256.14 259.87 1,390,932 -6.69(-2.51%)
Apr 05, 2022 274.14 278.74 264.22 266.56 2,225,680 -8.30(-3.02%)
Apr 04, 2022 275.22 277.98 269.76 274.86 1,451,130 -0.78(-0.28%)
Apr 01, 2022 296.30 297.25 273.90 275.64 1,976,728 -19.97(-6.76%)
Mar 31, 2022 310.06 314.36 295.22 295.62 1,159,616 -12.51(-4.06%)
Mar 30, 2022 314.62 315.58 305.74 308.12 626,055 -8.74(-2.76%)
Mar 29, 2022 314.84 317.29 308.80 316.87 762,942 +4.18(+1.34%)
Mar 28, 2022 311.37 315.93 306.18 312.69 671,732 +2.15(+0.69%)
Mar 25, 2022 313.57 314.87 302.08 310.54 644,936 -2.88(-0.92%)
Mar 24, 2022 313.12 314.92 310.52 313.42 389,626 +1.96(+0.63%)
Mar 23, 2022 317.55 317.66 310.19 311.46 454,122 -8.14(-2.55%)
Mar 22, 2022 317.43 321.89 315.24 319.61 483,865 +3.10(+0.98%)
Mar 21, 2022 321.69 323.64 311.80 316.51 661,762 -8.42(-2.59%)
Mar 18, 2022 319.85 325.65 314.08 324.93 969,613 +5.46(+1.71%)
Mar 17, 2022 318.60 319.91 313.69 319.47 472,461 -0.61(-0.19%)
Mar 16, 2022 307.72 320.10 307.72 320.08 748,013 +14.28(+4.67%)
Mar 15, 2022 298.58 307.13 294.62 305.80 908,141 +10.30(+3.49%)
Mar 14, 2022 303.69 304.31 293.08 295.50 703,541 -7.74(-2.55%)
Mar 11, 2022 310.64 314.27 301.98 303.24 626,142 -3.33(-1.08%)
Mar 10, 2022 299.81 308.22 297.72 306.56 593,644 +2.84(+0.94%)
Mar 09, 2022 303.37 305.96 296.88 303.72 889,831 +7.44(+2.51%)
Mar 08, 2022 296.92 304.73 293.19 296.28 911,678 -2.63(-0.88%)
Mar 07, 2022 314.98 316.19 298.21 298.91 939,487 -16.13(-5.12%)
Mar 04, 2022 322.27 324.99 314.12 315.04 687,482 -6.08(-1.89%)
Mar 03, 2022 314.96 323.81 314.96 321.12 982,840 +6.41(+2.04%)
Mar 02, 2022 309.14 317.05 307.38 314.71 736,227 +7.77(+2.53%)
Mar 01, 2022 308.58 311.94 302.57 306.94 1,491,522 -3.57(-1.15%)
Feb 28, 2022 297.03 311.98 296.94 310.51 1,463,856 +10.11(+3.36%)
Feb 25, 2022 289.46 301.64 288.98 300.40 842,857 +9.06(+3.11%)
Feb 24, 2022 276.91 292.09 274.47 291.35 846,449 +12.03(+4.31%)
Feb 23, 2022 284.27 286.15 278.59 279.31 805,224 -4.07(-1.44%)
Feb 22, 2022 284.43 289.81 280.06 283.39 844,926 -1.35(-0.47%)
Feb 18, 2022 284.73 0 -1.76(-0.61%)
Feb 17, 2022 291.65 292.34 285.85 286.49 693,791 -7.44(-2.53%)
Feb 16, 2022 291.47 294.48 286.18 293.94 580,568 -0.34(-0.11%)
Feb 15, 2022 296.18 299.00 291.48 294.27 593,746 +3.62(+1.25%)
Feb 14, 2022 293.00 294.74 288.60 290.66 696,598 -1.68(-0.58%)
Feb 11, 2022 304.51 304.79 290.49 292.34 871,157 -11.39(-3.75%)
Feb 10, 2022 306.71 312.91 301.43 303.73 680,123 -8.63(-2.76%)
Feb 09, 2022 310.91 313.88 307.96 312.36 580,299 +5.27(+1.72%)
Feb 08, 2022 303.22 310.38 301.41 307.09 718,907 +4.63(+1.53%)
Feb 07, 2022 305.28 309.19 301.50 302.46 621,503 -3.65(-1.19%)
Feb 04, 2022 320.80 323.38 304.43 306.11 931,383 -17.87(-5.52%)
Feb 03, 2022 319.40 329.97 323.98 1,274,071 +3.39(+1.06%)
Feb 02, 2022 306.53 321.23 301.17 320.59 1,543,697 +17.83(+5.89%)
Feb 01, 2022 301.34 308.31 295.77 302.76 1,241,357 +4.21(+1.41%)
Jan 31, 2022 289.63 298.67 298.55 909,132 +8.34(+2.88%)
Jan 28, 2022 282.98 290.22 277.92 290.20 830,397 +7.43(+2.63%)
Jan 27, 2022 292.63 295.01 281.81 282.77 921,560 -6.02(-2.09%)
Jan 26, 2022 299.00 302.07 287.05 288.80 1,021,367 -7.81(-2.63%)
Jan 25, 2022 299.72 302.28 293.66 296.61 865,618 -8.98(-2.94%)
Jan 24, 2022 291.67 306.74 289.78 305.59 1,447,678 +12.10(+4.12%)
Jan 21, 2022 302.97 303.69 292.76 293.48 6,842,215 -10.06(-3.32%)
Jan 20, 2022 310.84 315.03 303.06 303.55 1,360,852 -5.38(-1.74%)
Jan 19, 2022 311.10 314.43 307.57 308.93 777,568 -1.32(-0.42%)
Jan 18, 2022 306.93 313.88 306.93 310.24 979,916 -2.33(-0.75%)
Jan 14, 2022 312.58 0 -1.69(-0.54%)
Jan 13, 2022 323.20 323.59 312.90 314.27 925,224 -6.40(-1.99%)
Jan 12, 2022 324.32 324.64 314.82 320.67 1,146,717 -1.16(-0.36%)
Jan 11, 2022 322.16 323.36 314.62 321.82 893,128 -4.65(-1.42%)
Jan 10, 2022 325.66 326.90 318.47 326.47 971,081 -2.40(-0.73%)
Jan 07, 2022 336.96 337.90 327.56 328.87 1,021,732 -9.48(-2.80%)
Jan 06, 2022 337.28 339.66 333.74 338.36 776,763 -0.09(-0.03%)
Jan 05, 2022 350.03 350.96 337.61 338.44 901,689 -12.56(-3.58%)
Jan 04, 2022 343.23 352.42 340.21 351.00 872,664 +8.51(+2.49%)
Jan 03, 2022 354.05 355.96 338.28 342.49 797,351 -11.88(-3.35%)
Dec 31, 2021 352.03 355.66 352.03 354.36 298,107 +2.09(+0.59%)
Dec 30, 2021 358.85 358.85 351.93 352.28 246,828 -4.49(-1.26%)
Dec 29, 2021 353.13 357.62 351.77 356.77 273,985 +4.12(+1.17%)
Dec 28, 2021 352.52 354.49 351.04 352.64 374,835 +1.03(+0.29%)
Dec 27, 2021 345.42 351.88 345.42 351.62 303,995 +7.21(+2.09%)
Dec 23, 2021 341.09 345.43 340.79 344.41 398,347 +4.23(+1.24%)
Dec 22, 2021 335.24 340.77 334.61 340.17 602,732 +4.54(+1.35%)
Dec 21, 2021 332.59 336.08 328.13 335.64 551,649 +5.53(+1.67%)
Dec 20, 2021 331.81 334.71 323.52 330.11 795,336 -6.69(-1.99%)
Dec 17, 2021 346.08 346.15 334.91 336.80 1,199,129 -10.46(-3.01%)
Dec 16, 2021 351.70 355.72 346.25 347.26 750,101 -2.34(-0.67%)
Dec 15, 2021 349.92 352.44 346.06 349.61 577,631 +1.47(+0.42%)
Dec 14, 2021 352.95 354.00 342.37 348.13 595,057 -6.76(-1.91%)
Dec 13, 2021 356.65 357.37 344.76 354.90 895,536 +2.60(+0.74%)
Dec 10, 2021 352.38 356.23 350.78 352.30 663,352 +1.52(+0.43%)
Dec 09, 2021 352.59 357.63 350.39 350.77 669,961 -2.04(-0.58%)
Dec 08, 2021 360.28 366.13 352.07 352.81 774,181 -7.11(-1.98%)
Dec 07, 2021 352.68 369.39 351.60 359.92 1,016,410 +10.75(+3.08%)
Dec 06, 2021 356.50 357.88 344.45 349.17 817,878 -5.78(-1.63%)
Dec 03, 2021 354.19 359.39 348.64 354.96 640,872 +1.91(+0.54%)
Dec 02, 2021 346.21 354.57 342.13 353.05 637,973 +6.56(+1.89%)
Dec 01, 2021 355.70 359.15 346.43 346.49 947,374 -4.70(-1.34%)
Nov 30, 2021 353.35 354.88 349.00 351.19 1,319,921 -1.83(-0.52%)
Nov 29, 2021 354.59 360.53 354.59 353.02 696,337 +5.10(+1.47%)
Nov 26, 2021 348.39 354.82 345.89 347.92 376,868 -6.96(-1.96%)
Nov 24, 2021 348.91 355.20 345.55 354.88 448,029 +4.10(+1.17%)
Nov 23, 2021 349.55 353.37 345.43 350.78 561,820 +0.57(+0.16%)
Nov 22, 2021 350.24 355.71 348.88 350.20 485,886 +2.52(+0.72%)
Nov 19, 2021 347.44 350.15 345.07 347.68 755,299 -0.18(-0.05%)
Nov 18, 2021 356.88 358.25 347.57 347.86 803,789 -8.82(-2.47%)
Nov 17, 2021 356.94 358.77 350.48 356.69 493,954 -0.42(-0.12%)
Nov 16, 2021 353.79 359.79 351.89 357.10 574,604 +1.65(+0.46%)
Nov 15, 2021 353.01 356.27 351.23 355.45 498,649 +2.27(+0.64%)
Nov 12, 2021 345.88 357.35 345.65 353.18 528,622 +7.92(+2.29%)
Nov 11, 2021 342.82 345.58 341.00 345.26 300,840 +4.31(+1.26%)
Nov 10, 2021 347.80 340.95 505,775 -6.85(-1.97%)
Nov 09, 2021 342.78 349.38 342.78 347.80 713,002 +0.48(+0.14%)
Nov 08, 2021 345.79 347.86 340.40 347.32 530,124 +2.59(+0.75%)
Nov 05, 2021 352.83 356.40 335.53 344.73 854,965 -6.36(-1.81%)
Nov 04, 2021 344.58 354.32 342.51 351.08 663,478 +6.85(+1.99%)
Nov 03, 2021 342.12 345.08 338.23 344.23 552,056 +1.40(+0.41%)
Nov 02, 2021 341.12 345.30 338.85 342.83 481,884 +1.96(+0.57%)
Nov 01, 2021 339.71 337.33 336.41 340.87 531,704 +3.54(+1.05%)
Oct 29, 2021 328.89 340.11 328.89 337.33 529,526 +6.25(+1.89%)
Oct 28, 2021 322.70 331.92 322.60 331.08 426,870 +11.00(+3.44%)
Oct 27, 2021 311.07 325.38 301.53 320.08 638,226 -1.85(-0.57%)
Oct 26, 2021 323.47 321.93 571,293 +1.05(+0.33%)
Oct 25, 2021 318.72 324.32 318.11 320.88 549,339 +2.93(+0.92%)
Oct 22, 2021 316.24 320.03 316.24 317.95 547,247 +3.00(+0.95%)
Oct 21, 2021 310.87 316.24 309.91 314.94 564,902 +5.44(+1.76%)
Oct 20, 2021 306.06 310.31 304.38 309.50 494,592 +5.09(+1.67%)
Oct 19, 2021 306.61 307.78 301.73 304.41 313,612 +0.35(+0.11%)
Oct 18, 2021 298.95 304.31 298.95 304.06 442,171 +5.11(+1.71%)
Oct 15, 2021 294.89 301.20 294.25 298.95 629,136 +6.85(+2.34%)
Oct 14, 2021 285.25 292.47 283.18 292.10 546,274 +10.68(+3.80%)
Oct 13, 2021 282.81 283.66 279.06 281.42 392,633 -0.99(-0.35%)
Oct 12, 2021 284.44 285.59 280.33 282.41 377,132 -1.17(-0.41%)
Oct 11, 2021 285.57 286.52 283.29 283.57 281,451 -0.71(-0.25%)
Oct 08, 2021 289.91 292.35 282.19 284.29 542,633 -5.98(-2.06%)
Oct 07, 2021 291.24 294.03 289.26 290.27 588,351 +0.87(+0.30%)
Oct 06, 2021 284.77 289.68 283.27 289.40 341,741 +3.20(+1.12%)
Oct 05, 2021 281.92 287.56 280.84 286.19 728,579 +6.17(+2.20%)
Oct 04, 2021 282.03 283.62 279.19 280.03 549,383 -2.15(-0.76%)
Oct 01, 2021 284.12 284.55 275.73 282.17 516,821 -0.44(-0.16%)
Sep 30, 2021 291.56 293.77 281.98 282.62 874,900 -7.10(-2.45%)
Sep 29, 2021 292.58 293.74 287.63 289.72 462,728 -0.34(-0.12%)
Sep 28, 2021 292.98 293.14 288.71 290.06 470,617 -4.96(-1.68%)
Sep 27, 2021 299.10 300.50 294.28 295.02 464,269 -4.39(-1.47%)
Sep 24, 2021 295.33 299.62 293.90 299.41 407,246 +3.26(+1.10%)
Sep 23, 2021 294.77 298.99 294.75 296.15 529,355 +2.91(+0.99%)
Sep 22, 2021 295.43 297.37 292.46 293.24 567,821 -1.45(-0.49%)
Sep 21, 2021 291.34 296.55 289.40 294.69 928,031 +6.63(+2.30%)
Sep 20, 2021 281.24 288.26 280.49 288.06 651,362 +1.82(+0.64%)
Sep 17, 2021 287.27 288.53 284.61 286.24 1,000,877 -1.83(-0.63%)
Sep 16, 2021 287.63 289.37 286.75 288.07 435,791 +0.71(+0.25%)
Sep 15, 2021 286.08 289.97 281.88 287.36 720,598 +2.10(+0.73%)
Sep 14, 2021 287.68 287.68 284.53 285.26 575,774 -1.20(-0.42%)
Sep 13, 2021 290.79 290.79 283.98 286.46 628,735 -1.58(-0.55%)
Sep 10, 2021 288.48 290.61 287.40 288.04 698,470 +1.80(+0.63%)
Sep 09, 2021 293.00 293.30 282.10 286.24 1,193,732 -9.96(-3.36%)
Sep 08, 2021 297.95 297.95 292.22 296.20 610,390 -2.20(-0.74%)
Sep 07, 2021 298.24 300.38 296.21 298.41 691,373 +0.80(+0.27%)
Sep 03, 2021 296.60 300.64 294.21 297.61 462,322 +1.25(+0.42%)
Sep 02, 2021 290.54 296.47 289.72 296.36 643,759 +6.92(+2.39%)
Sep 01, 2021 286.50 290.45 282.52 289.44 572,297 +4.12(+1.44%)
Aug 31, 2021 290.13 291.30 284.76 285.32 1,023,196 -4.86(-1.68%)
Aug 30, 2021 286.18 290.83 284.18 290.19 435,214 +4.01(+1.40%)
Aug 27, 2021 282.86 288.93 281.61 286.18 443,772 +3.63(+1.29%)
Aug 26, 2021 284.09 284.09 280.22 282.54 464,311 +0.04(+0.01%)
Aug 25, 2021 281.21 283.80 281.19 282.50 354,898 +0.52(+0.19%)
Aug 24, 2021 281.73 283.51 280.38 281.98 269,961 +1.37(+0.49%)
Aug 23, 2021 279.86 283.36 279.34 280.61 359,642 +1.61(+0.58%)
Aug 20, 2021 276.40 280.46 275.84 279.00 396,810 +2.96(+1.07%)
Aug 19, 2021 270.62 276.35 269.34 276.04 506,935 +3.00(+1.10%)
Aug 18, 2021 274.88 278.63 272.59 273.03 570,713 -3.29(-1.19%)
Aug 17, 2021 277.36 277.36 271.79 276.32 338,152 -1.86(-0.67%)
Aug 16, 2021 275.97 278.35 273.57 278.18 347,206 +0.67(+0.24%)
Aug 13, 2021 275.33 278.18 274.11 277.51 333,297 +1.93(+0.70%)
Aug 12, 2021 272.10 276.68 272.10 275.58 321,770 +2.69(+0.98%)
Aug 11, 2021 269.14 273.14 268.62 272.89 417,295 +3.87(+1.44%)
Aug 10, 2021 269.30 272.00 268.37 269.02 420,116 +0.22(+0.08%)
Aug 09, 2021 269.51 269.82 266.56 268.81 296,546 -0.52(-0.19%)
Aug 06, 2021 269.58 270.48 267.83 269.33 266,250 +0.52(+0.19%)
Aug 05, 2021 268.52 271.37 267.52 268.81 393,264 +1.81(+0.68%)
Aug 04, 2021 270.57 270.72 266.37 267.00 495,995 -3.53(-1.30%)
Aug 03, 2021 262.19 270.53 262.01 270.52 537,339 +7.05(+2.68%)
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.