NasdaqGS - Delayed Quote • USD
Old Dominion Freight Line, Inc. (ODFL)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:28 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 182.17 | 184.93 | 181.19 | 183.07 | 183.07 | 2,175,200 |
May 16, 2024 | 183.30 | 184.32 | 180.87 | 182.17 | 182.17 | 1,924,800 |
May 15, 2024 | 183.87 | 185.75 | 182.37 | 183.92 | 183.92 | 2,406,600 |
May 14, 2024 | 184.35 | 185.96 | 180.42 | 181.94 | 181.94 | 2,206,300 |
May 13, 2024 | 185.30 | 185.91 | 181.87 | 182.02 | 182.02 | 1,522,500 |
May 10, 2024 | 183.41 | 186.65 | 183.41 | 185.04 | 185.04 | 1,112,400 |
May 9, 2024 | 182.00 | 187.37 | 181.92 | 183.16 | 183.16 | 1,643,900 |
May 8, 2024 | 186.00 | 186.79 | 181.68 | 181.70 | 181.70 | 1,208,300 |
May 7, 2024 | 181.57 | 185.60 | 181.19 | 184.79 | 184.79 | 1,749,300 |
May 6, 2024 | 185.32 | 185.77 | 179.77 | 180.18 | 180.18 | 2,069,200 |
May 3, 2024 | 185.05 | 189.60 | 184.33 | 185.06 | 185.06 | 1,640,300 |
May 2, 2024 | 184.25 | 185.26 | 181.79 | 183.40 | 183.40 | 1,452,200 |
May 1, 2024 | 180.25 | 186.19 | 179.20 | 182.49 | 182.49 | 2,267,900 |
Apr 30, 2024 | 183.48 | 184.70 | 180.81 | 181.71 | 181.71 | 1,822,700 |
Apr 29, 2024 | 183.37 | 186.98 | 180.72 | 184.24 | 184.24 | 2,372,600 |
Apr 26, 2024 | 184.26 | 191.49 | 181.30 | 182.42 | 182.42 | 3,473,800 |
Apr 25, 2024 | 196.76 | 198.78 | 192.30 | 196.66 | 196.66 | 2,605,000 |
Apr 24, 2024 | 208.00 | 216.94 | 188.99 | 195.06 | 195.06 | 4,479,500 |
Apr 23, 2024 | 210.99 | 220.32 | 210.99 | 219.28 | 219.28 | 1,437,800 |
Apr 22, 2024 | 213.75 | 215.05 | 208.61 | 211.59 | 211.59 | 1,052,800 |
Apr 19, 2024 | 209.87 | 212.86 | 208.82 | 211.82 | 211.82 | 1,540,000 |
Apr 18, 2024 | 213.29 | 213.63 | 207.67 | 207.82 | 207.82 | 1,071,900 |
Apr 17, 2024 | 212.32 | 217.94 | 207.12 | 210.81 | 210.81 | 2,480,700 |
Apr 16, 2024 | 219.95 | 221.47 | 218.18 | 220.48 | 220.48 | 1,481,000 |
Apr 15, 2024 | 224.76 | 225.78 | 218.79 | 219.95 | 219.95 | 1,102,700 |
Apr 12, 2024 | 216.71 | 221.63 | 216.71 | 221.13 | 221.13 | 1,612,700 |
Apr 11, 2024 | 214.75 | 220.94 | 213.54 | 219.79 | 219.79 | 856,300 |
Apr 10, 2024 | 218.50 | 219.20 | 214.02 | 215.04 | 215.04 | 974,100 |
Apr 9, 2024 | 224.69 | 224.71 | 216.21 | 222.52 | 222.52 | 886,100 |
Apr 8, 2024 | 225.77 | 227.80 | 224.50 | 224.69 | 224.69 | 749,600 |
Apr 5, 2024 | 220.47 | 224.99 | 219.64 | 224.57 | 224.57 | 740,700 |
Apr 4, 2024 | 221.38 | 224.80 | 216.58 | 218.06 | 218.06 | 894,300 |
Apr 3, 2024 | 216.58 | 222.13 | 216.58 | 219.84 | 219.84 | 1,017,400 |
Apr 2, 2024 | 216.63 | 217.48 | 213.90 | 216.57 | 216.57 | 932,900 |
Apr 1, 2024 | 219.58 | 221.00 | 216.58 | 218.12 | 218.12 | 1,071,900 |
Mar 28, 2024 | 2:1 Stock Splits | |||||
Mar 28, 2024 | 216.05 | 220.71 | 213.21 | 219.31 | 219.31 | 1,213,300 |
Mar 27, 2024 | 219.13 | 219.66 | 211.88 | 213.98 | 213.98 | 1,017,600 |
Mar 26, 2024 | 218.32 | 219.74 | 216.13 | 216.66 | 216.66 | 701,400 |
Mar 25, 2024 | 219.99 | 220.32 | 216.30 | 217.51 | 217.51 | 801,400 |
Mar 22, 2024 | 222.41 | 222.45 | 218.82 | 220.54 | 220.54 | 860,200 |
Mar 21, 2024 | 219.34 | 223.60 | 219.34 | 222.41 | 222.41 | 926,000 |
Mar 20, 2024 | 211.15 | 217.21 | 210.95 | 217.13 | 217.13 | 883,200 |
Mar 19, 2024 | 208.38 | 212.48 | 208.32 | 212.04 | 212.04 | 1,066,000 |
Mar 18, 2024 | 213.01 | 213.57 | 209.15 | 209.37 | 209.37 | 1,057,600 |
Mar 15, 2024 | 212.45 | 214.34 | 210.13 | 210.55 | 210.55 | 3,263,600 |
Mar 14, 2024 | 218.55 | 218.68 | 210.01 | 213.29 | 213.29 | 1,946,600 |
Mar 13, 2024 | 220.92 | 221.67 | 216.49 | 216.91 | 216.91 | 858,600 |
Mar 12, 2024 | 215.70 | 221.45 | 215.50 | 220.51 | 220.51 | 855,800 |
Mar 11, 2024 | 215.48 | 217.18 | 213.84 | 216.44 | 216.44 | 1,128,800 |
Mar 8, 2024 | 221.66 | 222.45 | 214.02 | 214.15 | 214.15 | 990,600 |
Mar 7, 2024 | 219.99 | 223.29 | 219.79 | 221.54 | 221.54 | 1,078,600 |
Mar 6, 2024 | 214.51 | 219.89 | 214.10 | 217.73 | 217.73 | 1,293,200 |
Mar 5, 2024 | 0.26 Dividend | |||||
Mar 5, 2024 | 221.00 | 222.96 | 212.29 | 215.04 | 215.04 | 2,101,600 |
Mar 4, 2024 | 223.71 | 226.17 | 222.57 | 223.12 | 222.85 | 1,386,200 |
Mar 1, 2024 | 221.78 | 223.68 | 219.49 | 222.14 | 221.88 | 2,127,600 |
Feb 29, 2024 | 218.68 | 221.96 | 217.07 | 221.24 | 220.98 | 1,938,000 |
Feb 28, 2024 | 217.73 | 219.26 | 215.79 | 216.45 | 216.20 | 1,037,000 |
Feb 27, 2024 | 222.50 | 223.43 | 218.38 | 220.53 | 220.27 | 1,787,400 |
Feb 26, 2024 | 219.32 | 223.65 | 219.01 | 222.95 | 222.69 | 1,776,600 |
Feb 23, 2024 | 220.10 | 222.70 | 218.89 | 220.11 | 219.85 | 1,027,400 |
Feb 22, 2024 | 214.95 | 218.73 | 214.39 | 218.46 | 218.21 | 1,029,800 |
Feb 21, 2024 | 210.69 | 212.76 | 208.76 | 212.21 | 211.96 | 1,000,400 |
Feb 20, 2024 | 211.19 | 211.93 | 206.13 | 209.71 | 209.46 | 1,258,800 |
Feb 16, 2024 | 215.27 | 217.23 | 211.59 | 211.73 | 211.48 | 1,150,800 |
Feb 15, 2024 | 217.05 | 217.46 | 212.51 | 216.16 | 215.91 | 1,015,800 |
Feb 14, 2024 | 212.50 | 216.38 | 211.98 | 215.57 | 215.31 | 1,422,800 |
Feb 13, 2024 | 210.21 | 214.40 | 209.42 | 211.97 | 211.72 | 1,883,800 |
Feb 12, 2024 | 217.23 | 218.55 | 213.82 | 214.55 | 214.30 | 1,296,600 |
Feb 9, 2024 | 218.94 | 218.94 | 214.34 | 217.66 | 217.41 | 1,610,200 |
Feb 8, 2024 | 215.67 | 218.66 | 214.30 | 217.58 | 217.33 | 1,351,600 |
Feb 7, 2024 | 215.50 | 224.23 | 215.29 | 216.23 | 215.97 | 2,334,200 |
Feb 6, 2024 | 208.50 | 213.82 | 207.50 | 212.77 | 212.53 | 1,645,600 |
Feb 5, 2024 | 204.30 | 207.78 | 201.39 | 207.22 | 206.98 | 1,772,800 |
Feb 2, 2024 | 195.73 | 205.48 | 192.84 | 204.35 | 204.11 | 2,262,400 |
Feb 1, 2024 | 192.79 | 196.80 | 188.09 | 196.10 | 195.87 | 2,317,200 |
Jan 31, 2024 | 202.86 | 206.28 | 190.01 | 195.51 | 195.28 | 2,933,000 |
Jan 30, 2024 | 196.40 | 199.81 | 196.38 | 197.93 | 197.70 | 1,463,800 |
Jan 29, 2024 | 194.96 | 198.73 | 194.13 | 198.62 | 198.38 | 1,169,800 |
Jan 26, 2024 | 198.80 | 199.50 | 194.46 | 196.34 | 196.11 | 901,000 |
Jan 25, 2024 | 197.84 | 199.71 | 195.71 | 197.72 | 197.49 | 1,043,600 |
Jan 24, 2024 | 199.10 | 199.21 | 195.66 | 195.84 | 195.61 | 1,101,800 |
Jan 23, 2024 | 201.07 | 202.65 | 196.61 | 197.12 | 196.89 | 1,311,200 |
Jan 22, 2024 | 195.23 | 200.98 | 194.98 | 200.85 | 200.62 | 1,730,200 |
Jan 19, 2024 | 191.65 | 194.37 | 190.41 | 193.62 | 193.39 | 1,675,000 |
Jan 18, 2024 | 189.50 | 191.96 | 188.74 | 191.20 | 190.98 | 1,294,800 |
Jan 17, 2024 | 189.38 | 189.54 | 187.19 | 188.93 | 188.71 | 957,000 |
Jan 16, 2024 | 193.64 | 194.04 | 190.13 | 191.40 | 191.18 | 934,600 |
Jan 12, 2024 | 195.68 | 195.68 | 191.55 | 194.43 | 194.21 | 1,116,000 |
Jan 11, 2024 | 196.07 | 196.41 | 191.84 | 194.42 | 194.19 | 1,334,600 |
Jan 10, 2024 | 194.29 | 195.60 | 191.46 | 195.51 | 195.28 | 1,195,200 |
Jan 9, 2024 | 194.46 | 197.37 | 193.01 | 195.38 | 195.15 | 1,060,800 |
Jan 8, 2024 | 193.71 | 196.77 | 192.40 | 196.35 | 196.13 | 1,090,400 |
Jan 5, 2024 | 194.59 | 194.65 | 191.24 | 191.88 | 191.66 | 1,093,800 |
Jan 4, 2024 | 192.44 | 195.09 | 190.01 | 194.63 | 194.40 | 1,423,200 |
Jan 3, 2024 | 196.71 | 196.99 | 192.10 | 192.56 | 192.34 | 1,776,200 |
Jan 2, 2024 | 201.65 | 203.52 | 197.10 | 198.87 | 198.64 | 1,171,200 |
Dec 29, 2023 | 205.00 | 206.55 | 201.81 | 202.66 | 202.43 | 775,000 |
Dec 28, 2023 | 207.94 | 208.05 | 204.22 | 205.53 | 205.29 | 639,400 |
Dec 27, 2023 | 208.40 | 209.46 | 205.61 | 206.80 | 206.56 | 682,000 |
Dec 26, 2023 | 207.09 | 208.98 | 206.67 | 208.00 | 207.76 | 625,400 |
Dec 22, 2023 | 206.35 | 207.68 | 204.30 | 206.49 | 206.24 | 811,000 |
Dec 21, 2023 | 202.70 | 205.45 | 201.49 | 204.60 | 204.37 | 1,031,600 |
Dec 20, 2023 | 198.29 | 207.98 | 197.57 | 201.01 | 200.78 | 1,627,000 |
Dec 19, 2023 | 197.34 | 202.10 | 197.34 | 200.54 | 200.30 | 933,000 |
Dec 18, 2023 | 198.54 | 200.01 | 194.59 | 196.54 | 196.31 | 1,079,200 |
Dec 15, 2023 | 191.99 | 199.03 | 191.99 | 196.52 | 196.30 | 2,914,200 |
Dec 14, 2023 | 193.31 | 194.87 | 190.13 | 191.26 | 191.04 | 2,194,400 |
Dec 13, 2023 | 191.18 | 192.04 | 187.43 | 192.03 | 191.81 | 1,621,200 |
Dec 12, 2023 | 190.07 | 192.34 | 189.01 | 191.12 | 190.90 | 2,082,400 |
Dec 11, 2023 | 188.43 | 191.51 | 185.87 | 189.44 | 189.22 | 2,280,000 |
Dec 8, 2023 | 186.90 | 190.27 | 184.51 | 184.73 | 184.51 | 2,066,000 |
Dec 7, 2023 | 186.55 | 187.80 | 183.52 | 187.49 | 187.28 | 2,211,600 |
Dec 6, 2023 | 197.46 | 198.24 | 185.26 | 186.45 | 186.23 | 2,349,000 |
Dec 5, 2023 | 0.40 Dividend | |||||
Dec 5, 2023 | 200.12 | 201.66 | 197.14 | 197.40 | 197.16 | 1,554,200 |
Dec 4, 2023 | 201.48 | 203.61 | 199.20 | 201.95 | 201.32 | 1,077,400 |
Dec 1, 2023 | 194.02 | 203.93 | 193.11 | 202.87 | 202.23 | 1,637,800 |
Nov 30, 2023 | 192.13 | 194.88 | 188.45 | 194.53 | 193.92 | 2,585,200 |
Nov 29, 2023 | 194.35 | 196.50 | 191.07 | 191.96 | 191.35 | 1,395,200 |
Nov 28, 2023 | 198.96 | 198.96 | 190.01 | 193.69 | 193.08 | 1,559,200 |
Nov 27, 2023 | 199.20 | 200.35 | 196.06 | 199.32 | 198.70 | 840,200 |
Nov 24, 2023 | 202.47 | 203.23 | 201.43 | 202.16 | 201.52 | 299,000 |
Nov 22, 2023 | 204.05 | 205.71 | 201.57 | 201.88 | 201.24 | 800,200 |
Nov 21, 2023 | 201.15 | 202.98 | 200.21 | 202.44 | 201.80 | 590,600 |
Nov 20, 2023 | 200.09 | 201.88 | 198.94 | 201.13 | 200.50 | 691,600 |
Nov 17, 2023 | 200.71 | 201.31 | 198.93 | 199.95 | 199.32 | 1,047,800 |
Nov 16, 2023 | 202.02 | 202.98 | 197.31 | 198.90 | 198.27 | 1,086,800 |
Nov 15, 2023 | 203.20 | 205.66 | 201.08 | 201.37 | 200.74 | 1,240,400 |
Nov 14, 2023 | 198.87 | 203.62 | 198.41 | 202.41 | 201.78 | 1,411,200 |
Nov 13, 2023 | 195.50 | 196.21 | 193.37 | 195.51 | 194.89 | 926,400 |
Nov 10, 2023 | 194.26 | 196.63 | 192.68 | 196.32 | 195.70 | 1,167,000 |
Nov 9, 2023 | 196.76 | 197.62 | 190.12 | 192.80 | 192.19 | 1,435,000 |
Nov 8, 2023 | 198.15 | 199.96 | 194.71 | 195.07 | 194.46 | 1,940,800 |
Nov 7, 2023 | 195.74 | 200.59 | 195.21 | 198.18 | 197.56 | 1,286,200 |
Nov 6, 2023 | 195.91 | 197.07 | 192.40 | 197.02 | 196.40 | 981,400 |
Nov 3, 2023 | 196.35 | 197.64 | 194.40 | 196.17 | 195.55 | 1,029,000 |
Nov 2, 2023 | 197.63 | 198.88 | 193.16 | 194.41 | 193.80 | 1,630,200 |
Nov 1, 2023 | 189.03 | 195.90 | 188.47 | 195.32 | 194.71 | 1,903,000 |
Oct 31, 2023 | 190.18 | 191.46 | 187.02 | 188.33 | 187.74 | 1,175,800 |
Oct 30, 2023 | 187.63 | 189.93 | 183.04 | 189.57 | 188.97 | 1,600,400 |
Oct 27, 2023 | 187.51 | 192.13 | 181.80 | 184.23 | 183.65 | 1,871,600 |
Oct 26, 2023 | 184.64 | 187.41 | 180.65 | 184.90 | 184.31 | 2,459,800 |
Oct 25, 2023 | 195.25 | 198.71 | 178.50 | 185.51 | 184.92 | 3,089,400 |
Oct 24, 2023 | 194.37 | 196.09 | 190.04 | 192.95 | 192.34 | 1,934,400 |
Oct 23, 2023 | 196.30 | 197.75 | 193.63 | 193.83 | 193.22 | 1,291,600 |
Oct 20, 2023 | 199.68 | 202.13 | 193.34 | 196.51 | 195.90 | 1,404,400 |
Oct 19, 2023 | 203.02 | 203.73 | 197.25 | 198.23 | 197.60 | 1,374,200 |
Oct 18, 2023 | 206.61 | 207.65 | 200.74 | 200.93 | 200.30 | 1,401,200 |
Oct 17, 2023 | 207.23 | 210.35 | 205.68 | 208.57 | 207.91 | 819,800 |
Oct 16, 2023 | 204.80 | 212.04 | 203.99 | 206.21 | 205.56 | 1,283,200 |
Oct 13, 2023 | 213.09 | 214.00 | 201.22 | 202.54 | 201.90 | 1,187,600 |
Oct 12, 2023 | 214.02 | 214.10 | 209.91 | 212.04 | 211.37 | 664,200 |
Oct 11, 2023 | 212.26 | 213.49 | 210.87 | 212.88 | 212.21 | 757,600 |
Oct 10, 2023 | 211.09 | 214.85 | 210.59 | 212.55 | 211.89 | 823,800 |
Oct 9, 2023 | 204.42 | 211.72 | 203.76 | 211.09 | 210.42 | 908,400 |
Oct 6, 2023 | 200.66 | 207.73 | 200.61 | 206.71 | 206.06 | 1,202,600 |
Oct 5, 2023 | 202.58 | 203.96 | 199.43 | 201.64 | 201.01 | 1,001,200 |
Oct 4, 2023 | 201.49 | 202.48 | 199.51 | 201.58 | 200.95 | 1,298,400 |
Oct 3, 2023 | 200.05 | 204.47 | 198.47 | 199.93 | 199.31 | 1,045,200 |
Oct 2, 2023 | 203.20 | 203.93 | 198.93 | 201.60 | 200.96 | 1,200,200 |
Sep 29, 2023 | 205.00 | 207.37 | 203.61 | 204.57 | 203.93 | 1,517,800 |
Sep 28, 2023 | 199.60 | 204.54 | 198.33 | 203.02 | 202.39 | 1,501,200 |
Sep 27, 2023 | 201.57 | 202.52 | 198.46 | 199.95 | 199.32 | 1,242,200 |
Sep 26, 2023 | 203.07 | 203.07 | 198.90 | 199.51 | 198.88 | 675,800 |
Sep 25, 2023 | 200.33 | 205.68 | 200.16 | 204.26 | 203.61 | 678,800 |
Sep 22, 2023 | 200.07 | 203.94 | 199.70 | 200.33 | 199.70 | 840,000 |
Sep 21, 2023 | 202.79 | 203.33 | 198.59 | 200.07 | 199.44 | 1,109,600 |
Sep 20, 2023 | 204.79 | 206.54 | 203.78 | 203.94 | 203.30 | 880,400 |
Sep 19, 2023 | 204.09 | 204.90 | 200.63 | 203.14 | 202.50 | 1,045,600 |
Sep 18, 2023 | 203.99 | 206.49 | 203.50 | 204.92 | 204.28 | 1,041,600 |
Sep 15, 2023 | 203.70 | 204.98 | 200.02 | 204.80 | 204.16 | 3,254,600 |
Sep 14, 2023 | 209.65 | 210.73 | 201.86 | 203.49 | 202.85 | 1,856,600 |
Sep 13, 2023 | 210.96 | 213.22 | 207.41 | 207.87 | 207.22 | 1,567,000 |
Sep 12, 2023 | 211.11 | 214.24 | 210.37 | 210.93 | 210.26 | 1,042,800 |
Sep 11, 2023 | 212.14 | 213.69 | 210.26 | 213.02 | 212.35 | 971,400 |
Sep 8, 2023 | 215.36 | 216.40 | 210.37 | 210.63 | 209.96 | 1,134,800 |
Sep 7, 2023 | 213.49 | 218.54 | 210.98 | 216.38 | 215.69 | 1,904,600 |
Sep 6, 2023 | 211.70 | 215.73 | 210.16 | 211.93 | 211.26 | 1,036,400 |
Sep 5, 2023 | 0.40 Dividend | |||||
Sep 5, 2023 | 216.18 | 216.76 | 209.17 | 211.72 | 211.05 | 1,383,400 |
Sep 1, 2023 | 216.79 | 219.02 | 214.29 | 217.93 | 216.85 | 1,022,200 |
Aug 31, 2023 | 213.11 | 215.01 | 211.34 | 213.68 | 212.62 | 1,694,000 |
Aug 30, 2023 | 213.90 | 216.20 | 213.29 | 215.15 | 214.08 | 1,040,000 |
Aug 29, 2023 | 207.38 | 214.70 | 206.88 | 213.90 | 212.84 | 1,253,600 |
Aug 28, 2023 | 206.48 | 210.10 | 205.47 | 208.20 | 207.16 | 1,053,600 |
Aug 25, 2023 | 205.35 | 206.26 | 201.26 | 204.52 | 203.50 | 778,400 |
Aug 24, 2023 | 206.16 | 207.66 | 204.24 | 204.35 | 203.33 | 1,139,600 |
Aug 23, 2023 | 202.87 | 206.71 | 200.74 | 206.32 | 205.30 | 1,177,000 |
Aug 22, 2023 | 201.28 | 203.07 | 199.92 | 202.50 | 201.49 | 1,425,200 |
Aug 21, 2023 | 198.48 | 204.79 | 198.46 | 201.55 | 200.55 | 1,448,800 |
Aug 18, 2023 | 195.31 | 197.82 | 194.13 | 196.74 | 195.77 | 1,740,200 |
Aug 17, 2023 | 201.52 | 205.02 | 196.80 | 197.09 | 196.10 | 1,463,400 |
Aug 16, 2023 | 206.04 | 212.17 | 202.65 | 203.55 | 202.54 | 1,433,600 |
Aug 15, 2023 | 207.50 | 208.99 | 204.36 | 204.82 | 203.80 | 1,116,600 |
Aug 14, 2023 | 205.23 | 209.30 | 203.48 | 207.99 | 206.96 | 1,180,000 |
Aug 11, 2023 | 201.81 | 206.23 | 201.81 | 205.39 | 204.37 | 1,155,800 |
Aug 10, 2023 | 201.54 | 204.82 | 200.30 | 202.98 | 201.97 | 935,600 |
Aug 9, 2023 | 203.23 | 204.29 | 200.03 | 200.72 | 199.72 | 1,362,800 |
Aug 8, 2023 | 203.01 | 204.84 | 201.34 | 204.55 | 203.53 | 1,002,200 |
Aug 7, 2023 | 205.29 | 208.71 | 200.94 | 204.68 | 203.66 | 1,254,800 |
Aug 4, 2023 | 204.43 | 208.89 | 201.75 | 203.55 | 202.54 | 1,595,000 |
Aug 3, 2023 | 203.47 | 208.71 | 203.11 | 206.52 | 205.49 | 1,756,200 |
Aug 2, 2023 | 203.74 | 206.99 | 203.22 | 204.29 | 203.27 | 1,409,000 |
Aug 1, 2023 | 209.74 | 210.33 | 199.68 | 206.32 | 205.29 | 2,181,600 |
Jul 31, 2023 | 213.50 | 214.62 | 207.54 | 209.74 | 208.70 | 1,483,800 |
Jul 28, 2023 | 210.02 | 214.40 | 207.15 | 213.79 | 212.73 | 2,082,200 |
Jul 27, 2023 | 212.23 | 212.23 | 204.45 | 206.07 | 205.04 | 1,983,600 |
Jul 26, 2023 | 202.99 | 211.67 | 200.60 | 210.38 | 209.33 | 2,647,800 |
Jul 25, 2023 | 195.34 | 199.59 | 194.71 | 197.68 | 196.70 | 1,749,600 |
Jul 24, 2023 | 190.30 | 195.37 | 188.27 | 194.73 | 193.76 | 1,803,800 |
Jul 21, 2023 | 198.04 | 202.16 | 196.08 | 197.24 | 196.26 | 4,589,200 |
Jul 20, 2023 | 197.91 | 203.15 | 196.68 | 199.18 | 198.19 | 2,580,800 |
Jul 19, 2023 | 197.53 | 199.68 | 195.91 | 197.60 | 196.62 | 2,407,200 |
Jul 18, 2023 | 200.00 | 205.79 | 196.80 | 197.10 | 196.12 | 3,142,600 |
Jul 17, 2023 | 187.32 | 192.96 | 186.87 | 191.64 | 190.69 | 1,738,200 |
Jul 14, 2023 | 188.27 | 189.58 | 187.92 | 188.88 | 187.95 | 1,041,200 |
Jul 13, 2023 | 189.72 | 189.82 | 186.76 | 188.67 | 187.73 | 1,404,200 |
Jul 12, 2023 | 190.63 | 190.88 | 185.57 | 187.88 | 186.95 | 1,429,600 |
Jul 11, 2023 | 187.20 | 189.56 | 185.99 | 188.96 | 188.02 | 1,815,200 |
Jul 10, 2023 | 185.93 | 188.86 | 183.90 | 187.38 | 186.44 | 1,356,200 |
Jul 7, 2023 | 184.70 | 189.29 | 184.48 | 184.97 | 184.05 | 1,893,800 |
Jul 6, 2023 | 181.70 | 183.83 | 180.96 | 183.03 | 182.12 | 1,320,400 |
Jul 5, 2023 | 181.62 | 186.00 | 181.25 | 183.87 | 182.95 | 1,433,400 |
Jul 3, 2023 | 183.89 | 184.91 | 182.04 | 183.93 | 183.02 | 837,200 |
Jun 30, 2023 | 188.54 | 188.65 | 181.46 | 184.88 | 183.96 | 2,281,800 |
Jun 29, 2023 | 185.74 | 188.37 | 184.12 | 187.88 | 186.94 | 1,828,000 |
Jun 28, 2023 | 180.18 | 186.53 | 180.17 | 185.15 | 184.22 | 2,674,600 |
Jun 27, 2023 | 168.85 | 179.90 | 168.43 | 179.63 | 178.74 | 3,144,200 |
Jun 26, 2023 | 163.32 | 168.61 | 163.30 | 167.27 | 166.44 | 1,522,000 |
Jun 23, 2023 | 163.88 | 166.34 | 163.14 | 163.32 | 162.50 | 1,735,400 |
Jun 22, 2023 | 163.36 | 167.45 | 162.77 | 165.46 | 164.63 | 1,560,000 |
Jun 21, 2023 | 158.92 | 163.84 | 158.60 | 163.32 | 162.51 | 1,741,600 |
Jun 20, 2023 | 162.07 | 162.93 | 159.57 | 160.30 | 159.51 | 1,159,400 |
Jun 16, 2023 | 166.88 | 167.90 | 162.58 | 162.73 | 161.92 | 2,666,600 |
Jun 15, 2023 | 160.21 | 164.75 | 159.83 | 164.18 | 163.37 | 1,586,200 |
Jun 14, 2023 | 156.79 | 161.18 | 155.12 | 160.36 | 159.56 | 1,781,200 |
Jun 13, 2023 | 154.04 | 156.37 | 153.17 | 156.05 | 155.27 | 1,524,800 |
Jun 12, 2023 | 152.03 | 153.27 | 149.45 | 153.07 | 152.31 | 1,917,800 |
Jun 9, 2023 | 158.00 | 158.51 | 152.55 | 153.10 | 152.33 | 1,493,400 |
Jun 8, 2023 | 157.42 | 159.28 | 155.86 | 158.44 | 157.65 | 1,702,200 |
Jun 7, 2023 | 153.76 | 158.69 | 153.60 | 158.05 | 157.26 | 2,408,800 |
Jun 6, 2023 | 0.40 Dividend | |||||
Jun 6, 2023 | 153.50 | 156.51 | 149.00 | 153.76 | 153.00 | 2,736,000 |
Jun 5, 2023 | 160.54 | 160.54 | 156.70 | 156.80 | 155.62 | 1,644,400 |
Jun 2, 2023 | 159.15 | 162.31 | 158.10 | 159.84 | 158.63 | 1,855,400 |
Jun 1, 2023 | 155.64 | 159.07 | 154.13 | 158.82 | 157.63 | 1,539,600 |
May 31, 2023 | 157.82 | 158.58 | 153.32 | 155.22 | 154.05 | 4,858,200 |
May 30, 2023 | 158.81 | 159.92 | 157.37 | 158.79 | 157.60 | 1,513,000 |
May 26, 2023 | 155.24 | 159.43 | 154.65 | 157.91 | 156.73 | 1,898,200 |
May 25, 2023 | 150.76 | 155.64 | 150.76 | 155.10 | 153.93 | 2,173,600 |
May 24, 2023 | 149.27 | 151.09 | 147.90 | 150.24 | 149.11 | 1,798,600 |
May 23, 2023 | 149.86 | 150.79 | 148.68 | 150.65 | 149.52 | 1,591,600 |
May 22, 2023 | 152.77 | 153.20 | 149.45 | 151.07 | 149.94 | 1,185,200 |
May 19, 2023 | 153.85 | 154.45 | 150.07 | 150.71 | 149.57 | 1,188,600 |
May 18, 2023 | 151.49 | 154.63 | 150.49 | 153.21 | 152.06 | 1,374,600 |
Related Tickers
SAIA Saia, Inc.
399.14
-2.13%
XPO XPO, Inc.
110.20
-1.62%
KNX Knight-Swift Transportation Holdings Inc.
49.14
-2.67%
ARCB ArcBest Corporation
113.78
-1.21%
TFII TFI International Inc.
133.21
-2.20%
RXO RXO, Inc.
20.58
-2.60%
SNDR Schneider National, Inc.
22.12
-1.60%
WERN Werner Enterprises, Inc.
37.35
-2.10%
TFII.TO TFI International Inc.
181.47
-2.14%
MRTN Marten Transport, Ltd.
18.10
+0.17%