Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Old Dominion Freight Line Inc
(NQ:
ODFL
)
169.84
-5.86 (-3.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2023
424.27
428.04
420.74
425.41
850,936
-2.93(-0.68%)
Aug 30, 2023
425.84
430.42
424.64
428.34
522,373
+2.50(+0.59%)
Aug 29, 2023
412.87
427.44
411.88
425.84
629,793
+11.36(+2.74%)
Aug 28, 2023
411.06
418.28
409.06
414.49
529,199
+7.32(+1.80%)
Aug 25, 2023
408.83
410.62
400.69
407.17
391,068
+0.34(+0.08%)
Aug 24, 2023
410.43
413.43
406.62
406.83
572,419
-3.93(-0.96%)
Aug 23, 2023
403.88
411.52
399.63
410.76
591,179
+7.62(+1.89%)
Aug 22, 2023
400.72
404.28
398.01
403.15
715,925
+1.88(+0.47%)
Aug 21, 2023
395.13
407.70
395.11
401.26
727,757
+9.58(+2.44%)
Aug 18, 2023
388.83
393.81
386.47
391.69
874,108
-0.68(-0.17%)
Aug 17, 2023
401.20
408.16
391.81
392.37
735,090
-12.87(-3.18%)
Aug 16, 2023
410.20
422.40
403.44
405.24
720,087
-2.53(-0.62%)
Aug 15, 2023
413.10
416.07
406.85
407.77
560,889
-6.32(-1.53%)
Aug 14, 2023
408.58
416.68
405.10
414.09
592,726
+5.19(+1.27%)
Aug 11, 2023
401.77
410.57
401.77
408.90
580,582
+4.81(+1.19%)
Aug 10, 2023
401.24
407.77
398.78
404.09
469,915
+4.49(+1.12%)
Aug 09, 2023
404.60
406.72
398.23
399.60
684,543
-7.62(-1.87%)
Aug 08, 2023
404.17
407.80
400.83
407.23
503,427
-0.26(-0.06%)
Aug 07, 2023
408.71
415.50
400.04
407.49
630,303
+2.24(+0.55%)
Aug 04, 2023
406.99
415.87
401.65
405.25
801,139
-5.90(-1.44%)
Aug 03, 2023
405.08
415.50
404.36
411.15
882,175
+4.44(+1.09%)
Aug 02, 2023
405.62
412.08
404.58
406.71
707,736
-4.03(-0.98%)
Aug 01, 2023
417.57
418.74
397.52
410.74
1,095,825
-6.83(-1.64%)
Jul 31, 2023
425.05
427.28
413.19
417.57
745,382
-8.06(-1.89%)
Jul 28, 2023
418.12
426.84
412.40
425.63
1,045,862
+15.38(+3.75%)
Jul 27, 2023
422.51
422.51
407.03
410.24
996,327
-8.58(-2.05%)
Jul 26, 2023
404.13
421.40
399.36
418.82
1,330,087
+25.26(+6.42%)
Jul 25, 2023
388.89
397.34
387.65
393.56
878,873
+5.88(+1.52%)
Jul 24, 2023
378.86
388.95
374.81
387.68
906,081
-5.01(-1.28%)
Jul 21, 2023
394.26
402.48
390.37
392.69
2,335,750
-3.85(-0.97%)
Jul 20, 2023
394.01
404.43
391.56
396.54
1,296,563
+3.14(+0.80%)
Jul 19, 2023
393.25
397.54
390.04
393.39
1,209,096
+1.00(+0.25%)
Jul 18, 2023
398.17
409.68
391.80
392.40
1,578,524
+10.87(+2.85%)
Jul 17, 2023
372.92
384.14
372.03
381.53
873,077
+5.49(+1.46%)
Jul 14, 2023
374.82
377.43
374.12
376.04
522,950
+0.43(+0.11%)
Jul 13, 2023
377.70
377.91
371.82
375.61
705,342
+1.57(+0.42%)
Jul 12, 2023
379.50
380.00
369.44
374.04
718,827
-2.14(-0.57%)
Jul 11, 2023
372.69
377.38
370.26
376.18
911,741
+3.15(+0.84%)
Jul 10, 2023
370.16
375.99
366.13
373.04
681,241
+4.79(+1.30%)
Jul 07, 2023
367.71
376.85
367.27
368.25
951,339
+3.86(+1.06%)
Jul 06, 2023
361.73
365.98
360.26
364.38
664,030
-1.66(-0.45%)
Jul 05, 2023
361.58
370.30
360.84
366.05
720,473
-0.14(-0.04%)
Jul 03, 2023
366.10
368.12
362.41
366.19
420,475
-1.87(-0.51%)
Jun 30, 2023
375.35
375.57
361.25
368.06
1,146,194
-5.97(-1.60%)
Jun 29, 2023
369.79
375.01
366.55
374.03
918,218
+5.44(+1.47%)
Jun 28, 2023
358.70
371.35
358.69
368.60
1,343,419
+10.97(+3.07%)
Jun 27, 2023
336.17
358.14
335.32
357.63
1,579,082
+24.62(+7.39%)
Jun 26, 2023
325.13
335.67
325.11
333.01
764,594
+7.87(+2.42%)
Jun 23, 2023
326.25
331.16
324.79
325.13
872,508
-4.26(-1.29%)
Jun 22, 2023
325.23
333.37
324.05
329.40
783,625
+4.24(+1.30%)
Jun 21, 2023
316.39
326.17
315.74
325.15
874,786
+6.01(+1.88%)
Jun 20, 2023
322.67
324.35
317.68
319.14
582,341
-4.83(-1.49%)
Jun 16, 2023
332.22
334.25
323.67
323.97
1,339,462
-2.92(-0.89%)
Jun 15, 2023
318.95
327.99
318.20
326.89
796,767
+7.63(+2.39%)
Jun 14, 2023
312.15
320.88
308.81
319.25
894,740
+8.58(+2.76%)
Jun 13, 2023
306.67
311.30
304.94
310.67
765,907
+5.93(+1.95%)
Jun 12, 2023
302.67
305.14
297.52
304.74
963,283
-0.05(-0.02%)
Jun 09, 2023
314.55
315.57
303.71
304.79
750,165
-10.64(-3.37%)
Jun 08, 2023
313.40
317.10
310.29
315.43
855,034
+0.78(+0.25%)
Jun 07, 2023
306.12
315.92
305.80
314.65
1,209,907
+8.53(+2.79%)
Jun 06, 2023
305.60
311.58
296.64
306.12
1,374,250
-5.64(-1.81%)
Jun 05, 2023
319.19
319.19
311.57
311.77
827,059
-6.03(-1.90%)
Jun 02, 2023
316.45
322.72
314.34
317.80
933,138
+2.01(+0.64%)
Jun 01, 2023
309.46
316.28
306.47
315.79
774,321
+7.17(+2.32%)
May 31, 2023
313.80
315.31
304.84
308.62
2,443,429
-7.10(-2.25%)
May 30, 2023
315.76
317.97
312.90
315.72
760,900
+1.74(+0.55%)
May 26, 2023
308.67
317.00
307.49
313.98
954,639
+5.61(+1.82%)
May 25, 2023
299.77
309.46
299.77
308.38
1,093,252
+9.65(+3.23%)
May 24, 2023
296.80
300.41
294.07
298.72
904,614
-0.82(-0.27%)
May 23, 2023
297.97
299.81
295.61
299.54
800,506
-0.85(-0.28%)
May 22, 2023
303.76
304.60
297.14
300.38
596,038
+0.74(+0.25%)
May 19, 2023
305.91
307.08
298.38
299.65
597,838
-4.99(-1.64%)
May 18, 2023
301.21
307.46
299.23
304.64
691,363
+2.66(+0.88%)
May 17, 2023
301.86
303.44
298.06
301.98
721,790
+5.30(+1.79%)
May 16, 2023
302.65
302.65
296.60
296.69
711,002
-8.00(-2.63%)
May 15, 2023
305.45
307.45
303.10
304.69
583,569
-1.58(-0.52%)
May 12, 2023
309.46
312.12
302.68
306.27
635,613
-2.34(-0.76%)
May 11, 2023
310.75
313.17
306.62
308.61
623,205
-3.97(-1.27%)
May 10, 2023
315.12
317.02
309.56
312.57
668,001
+2.25(+0.72%)
May 09, 2023
308.51
311.28
304.55
310.32
623,637
+0.51(+0.16%)
May 08, 2023
316.85
318.52
308.35
309.82
703,491
-5.30(-1.68%)
May 05, 2023
311.68
317.26
310.99
315.12
600,958
+4.70(+1.51%)
May 04, 2023
316.30
318.82
309.88
310.42
776,064
-8.38(-2.63%)
May 03, 2023
315.38
325.18
314.80
318.80
751,495
+5.07(+1.62%)
May 02, 2023
315.88
317.15
307.88
313.73
641,236
-2.16(-0.68%)
May 01, 2023
318.59
319.87
313.88
315.88
813,891
-2.63(-0.83%)
Apr 28, 2023
315.75
322.43
311.82
318.52
1,117,003
+7.14(+2.29%)
Apr 27, 2023
303.40
314.12
301.46
311.38
1,084,883
+7.65(+2.52%)
Apr 26, 2023
317.46
323.74
296.68
303.73
2,503,710
-33.65(-9.97%)
Apr 25, 2023
345.45
346.15
336.65
337.39
750,110
-14.98(-4.25%)
Apr 24, 2023
347.25
354.62
346.14
352.37
772,801
+5.56(+1.60%)
Apr 21, 2023
344.84
351.25
344.33
346.81
710,177
+1.95(+0.57%)
Apr 20, 2023
341.12
348.95
340.00
344.86
627,073
+0.88(+0.25%)
Apr 19, 2023
339.50
344.74
339.03
343.99
441,630
+2.59(+0.76%)
Apr 18, 2023
340.00
348.34
338.50
341.39
574,813
+2.56(+0.76%)
Apr 17, 2023
339.35
339.73
334.21
338.83
400,423
+2.14(+0.64%)
Apr 14, 2023
328.99
338.62
328.99
336.69
548,493
+5.87(+1.77%)
Apr 13, 2023
339.38
339.38
325.16
330.82
813,276
-7.25(-2.14%)
Apr 12, 2023
340.95
343.62
335.96
338.07
487,748
+0.07(+0.02%)
Apr 11, 2023
334.50
339.50
333.61
338.00
533,076
+5.17(+1.55%)
Apr 10, 2023
321.36
333.19
319.52
332.83
576,801
+8.97(+2.77%)
Apr 06, 2023
322.16
327.11
318.93
323.87
491,881
+0.80(+0.25%)
Apr 05, 2023
324.32
325.07
318.89
323.07
725,808
-3.79(-1.16%)
Apr 04, 2023
332.80
333.70
324.96
326.86
703,731
-5.40(-1.62%)
Apr 03, 2023
336.73
338.91
326.22
332.26
705,673
-6.59(-1.95%)
Mar 31, 2023
332.83
339.35
329.87
338.85
774,347
+7.19(+2.17%)
Mar 30, 2023
332.82
333.53
330.23
331.66
483,925
+2.22(+0.67%)
Mar 29, 2023
333.90
334.44
327.72
329.44
518,481
-0.65(-0.20%)
Mar 28, 2023
330.94
334.56
328.32
330.09
397,874
-2.45(-0.74%)
Mar 27, 2023
330.15
334.67
328.93
332.54
667,903
+4.96(+1.51%)
Mar 24, 2023
324.37
328.35
318.98
327.57
655,783
+0.00(+0.00%)
Mar 23, 2023
329.89
337.10
326.13
327.57
642,661
-1.31(-0.40%)
Mar 22, 2023
332.33
337.85
328.78
328.89
611,211
-5.30(-1.59%)
Mar 21, 2023
336.87
339.88
332.90
334.19
519,237
+2.70(+0.82%)
Mar 20, 2023
329.89
333.71
324.47
331.48
655,232
+1.86(+0.56%)
Mar 17, 2023
335.04
337.41
328.12
329.62
1,265,201
-5.91(-1.76%)
Mar 16, 2023
327.88
337.99
327.08
335.54
812,779
+5.01(+1.52%)
Mar 15, 2023
328.06
331.32
323.29
330.53
608,024
-1.11(-0.34%)
Mar 14, 2023
332.18
339.84
324.08
331.64
840,678
+4.34(+1.33%)
Mar 13, 2023
328.10
332.35
321.45
327.30
1,133,232
-7.10(-2.12%)
Mar 10, 2023
340.96
343.28
331.66
334.40
646,901
-6.57(-1.93%)
Mar 09, 2023
351.13
352.32
340.52
340.96
576,514
-7.43(-2.13%)
Mar 08, 2023
347.61
349.88
343.18
348.39
517,913
+0.64(+0.18%)
Mar 07, 2023
350.80
352.58
346.36
347.75
597,849
-3.13(-0.89%)
Mar 06, 2023
351.18
356.42
349.88
350.89
715,597
-2.10(-0.59%)
Mar 03, 2023
352.23
355.66
347.65
352.98
1,032,375
+0.29(+0.08%)
Mar 02, 2023
334.30
355.06
333.31
352.70
996,695
+16.07(+4.77%)
Mar 01, 2023
337.62
341.71
335.76
336.63
587,155
-0.65(-0.19%)
Feb 28, 2023
337.66
343.51
336.48
337.28
879,456
-2.71(-0.80%)
Feb 27, 2023
342.60
343.94
338.98
339.99
477,413
+2.83(+0.84%)
Feb 24, 2023
335.33
340.51
332.85
337.16
719,172
-5.70(-1.66%)
Feb 23, 2023
343.11
345.17
338.24
342.86
442,102
+3.25(+0.96%)
Feb 22, 2023
342.05
345.55
338.56
339.61
660,098
-0.69(-0.20%)
Feb 21, 2023
349.22
349.35
339.37
340.30
647,164
-12.06(-3.42%)
Feb 17, 2023
348.18
353.23
345.45
352.35
656,729
+2.89(+0.83%)
Feb 16, 2023
347.00
353.32
345.32
349.46
722,488
-5.24(-1.48%)
Feb 15, 2023
351.38
355.99
349.81
354.71
582,849
-1.47(-0.41%)
Feb 14, 2023
350.96
357.08
347.77
356.18
613,052
+2.71(+0.77%)
Feb 13, 2023
347.63
353.63
343.58
353.47
970,178
+6.91(+1.99%)
Feb 10, 2023
348.16
351.69
344.89
346.56
895,342
-5.96(-1.69%)
Feb 09, 2023
365.02
365.32
350.98
352.51
924,014
-10.82(-2.98%)
Feb 08, 2023
364.77
367.74
359.46
363.34
708,141
+0.20(+0.05%)
Feb 07, 2023
364.23
368.28
358.04
363.14
1,569,566
-3.84(-1.05%)
Feb 06, 2023
368.64
370.52
364.09
366.98
927,350
-1.43(-0.39%)
Feb 03, 2023
362.47
373.18
355.20
368.41
1,026,087
-0.40(-0.11%)
Feb 02, 2023
370.63
379.13
366.18
368.81
1,917,487
+3.76(+1.03%)
Feb 01, 2023
347.55
371.51
345.65
365.04
2,667,976
+34.14(+10.32%)
Jan 31, 2023
321.00
331.34
319.52
330.90
965,200
+11.28(+3.53%)
Jan 30, 2023
321.74
327.42
318.81
319.62
832,244
-11.83(-3.57%)
Jan 27, 2023
315.07
335.60
315.07
331.45
1,127,412
+14.44(+4.55%)
Jan 26, 2023
321.91
323.37
312.30
317.01
746,055
-1.30(-0.41%)
Jan 25, 2023
313.53
320.40
311.85
318.31
556,773
-0.34(-0.11%)
Jan 24, 2023
319.77
321.26
316.27
318.65
467,729
-1.95(-0.61%)
Jan 23, 2023
315.89
325.23
314.22
320.60
742,251
+5.80(+1.84%)
Jan 20, 2023
310.11
314.94
307.06
314.80
649,746
+6.24(+2.02%)
Jan 19, 2023
309.62
315.74
308.12
308.56
741,115
-4.88(-1.56%)
Jan 18, 2023
314.26
327.46
313.23
313.45
872,120
+1.07(+0.34%)
Jan 17, 2023
315.76
317.26
310.10
312.38
695,075
-0.76(-0.24%)
Jan 13, 2023
306.88
314.34
306.88
313.14
681,193
+2.08(+0.67%)
Jan 12, 2023
309.05
311.78
303.95
311.06
509,869
+0.17(+0.05%)
Jan 11, 2023
307.04
312.77
306.41
310.89
614,721
+6.43(+2.11%)
Jan 10, 2023
301.76
304.70
299.33
304.45
464,811
+0.23(+0.08%)
Jan 09, 2023
302.25
310.55
300.66
304.22
1,062,112
+5.63(+1.89%)
Jan 06, 2023
283.71
299.92
282.81
298.59
1,062,539
+19.09(+6.83%)
Jan 05, 2023
283.02
283.91
278.28
279.51
593,350
-7.26(-2.53%)
Jan 04, 2023
283.24
288.31
282.22
286.77
733,832
+6.23(+2.22%)
Jan 03, 2023
284.01
284.49
278.03
280.54
444,261
-1.25(-0.44%)
Dec 30, 2022
281.05
284.57
278.22
281.79
519,699
-2.78(-0.98%)
Dec 29, 2022
283.35
288.56
282.29
284.57
434,615
+4.30(+1.53%)
Dec 28, 2022
284.83
286.48
280.02
280.27
331,757
-4.49(-1.58%)
Dec 27, 2022
284.36
286.67
282.61
284.76
530,409
+0.67(+0.23%)
Dec 23, 2022
280.02
285.30
279.03
284.10
433,499
+4.10(+1.46%)
Dec 22, 2022
282.01
282.89
275.55
279.99
596,253
-5.30(-1.86%)
Dec 21, 2022
286.95
288.71
281.08
285.30
787,539
+3.08(+1.09%)
Dec 20, 2022
286.57
287.02
280.42
282.22
661,386
-5.94(-2.06%)
Dec 19, 2022
292.92
292.99
285.93
288.16
817,673
-4.66(-1.59%)
Dec 16, 2022
292.18
299.83
290.33
292.81
2,145,862
-4.23(-1.42%)
Dec 15, 2022
302.62
303.65
294.91
297.04
1,129,195
-10.19(-3.32%)
Dec 14, 2022
302.18
310.74
301.49
307.23
1,291,982
+4.72(+1.56%)
Dec 13, 2022
317.28
319.54
300.11
302.51
1,195,347
+2.83(+0.94%)
Dec 12, 2022
290.95
302.06
288.95
299.69
919,472
+9.50(+3.27%)
Dec 09, 2022
284.46
291.86
283.00
290.18
1,061,186
+4.93(+1.73%)
Dec 08, 2022
283.11
287.72
283.00
285.26
538,380
+0.62(+0.22%)
Dec 07, 2022
283.42
287.41
282.90
284.64
345,908
-0.47(-0.16%)
Dec 06, 2022
286.59
286.70
282.02
285.11
594,848
-2.32(-0.81%)
Dec 05, 2022
295.65
298.68
285.46
287.43
708,358
-12.98(-4.32%)
Dec 02, 2022
293.18
302.59
290.69
300.42
560,740
+1.94(+0.65%)
Dec 01, 2022
299.85
299.88
291.26
298.47
862,475
-1.71(-0.57%)
Nov 30, 2022
289.14
301.14
284.52
300.18
1,127,810
+10.45(+3.61%)
Nov 29, 2022
288.76
290.48
284.88
289.72
597,066
+3.72(+1.30%)
Nov 28, 2022
289.66
294.13
285.59
286.00
684,598
-5.62(-1.93%)
Nov 25, 2022
292.44
295.19
291.36
291.63
228,960
-3.01(-1.02%)
Nov 23, 2022
293.85
298.11
290.36
294.64
598,080
+1.12(+0.38%)
Nov 22, 2022
299.28
299.28
291.90
293.52
863,315
-2.68(-0.90%)
Nov 21, 2022
295.92
297.99
293.60
296.20
505,791
+0.26(+0.09%)
Nov 18, 2022
300.33
301.45
291.76
295.94
974,402
-0.43(-0.14%)
Nov 17, 2022
298.58
298.58
289.33
296.37
1,059,220
-8.33(-2.73%)
Nov 16, 2022
313.00
313.25
304.15
304.70
758,975
-10.83(-3.43%)
Nov 15, 2022
317.75
320.73
312.47
315.53
894,251
+3.79(+1.22%)
Nov 14, 2022
309.02
318.61
308.33
311.75
928,273
+0.16(+0.05%)
Nov 11, 2022
307.82
316.44
305.49
311.59
1,276,902
+8.41(+2.77%)
Nov 10, 2022
297.88
303.79
293.93
303.17
1,452,081
+23.58(+8.43%)
Nov 09, 2022
283.83
289.09
278.52
279.60
908,172
-8.13(-2.83%)
Nov 08, 2022
282.40
289.20
279.94
287.73
1,440,082
+8.01(+2.87%)
Nov 07, 2022
271.85
281.73
270.93
279.71
842,486
+9.99(+3.70%)
Nov 04, 2022
264.16
269.83
262.54
269.73
740,419
+8.81(+3.38%)
Nov 03, 2022
254.26
263.52
250.59
260.92
839,597
+2.62(+1.01%)
Nov 02, 2022
269.02
272.28
257.78
258.30
1,069,015
-12.38(-4.57%)
Nov 01, 2022
275.07
279.33
267.13
270.68
1,108,918
-1.72(-0.63%)
Oct 31, 2022
265.38
275.57
261.89
272.39
886,365
+3.97(+1.48%)
Oct 28, 2022
264.13
269.62
260.75
268.43
681,599
+6.14(+2.34%)
Oct 27, 2022
270.17
274.52
259.11
262.29
1,242,981
-10.01(-3.68%)
Oct 26, 2022
284.34
284.34
261.39
272.29
1,607,699
+0.47(+0.17%)
Oct 25, 2022
267.23
275.84
267.13
271.83
1,080,236
+4.77(+1.79%)
Oct 24, 2022
260.52
268.73
258.36
267.06
856,514
+8.72(+3.38%)
Oct 21, 2022
255.42
258.69
251.24
258.34
1,221,060
+2.76(+1.08%)
Oct 20, 2022
257.42
262.95
248.37
255.58
1,116,859
-3.09(-1.19%)
Oct 19, 2022
264.61
265.47
256.65
258.67
799,000
-7.81(-2.93%)
Oct 18, 2022
271.63
275.22
264.29
266.47
862,287
+1.51(+0.57%)
Oct 17, 2022
264.67
269.49
264.24
264.96
969,117
+7.51(+2.92%)
Oct 14, 2022
270.64
271.96
257.11
257.45
810,738
-8.94(-3.35%)
Oct 13, 2022
261.22
271.19
254.74
266.39
1,637,825
-6.05(-2.22%)
Oct 12, 2022
268.32
273.69
263.94
272.44
1,028,278
+6.83(+2.57%)
Oct 11, 2022
262.62
269.22
262.07
265.61
1,384,498
-0.09(-0.03%)
Oct 10, 2022
260.22
266.91
256.74
265.70
1,313,453
+7.75(+3.00%)
Oct 07, 2022
268.93
270.19
257.06
257.95
1,163,188
-17.00(-6.18%)
Oct 06, 2022
269.52
276.69
268.57
274.95
970,195
+4.65(+1.72%)
Oct 05, 2022
261.01
273.38
261.01
270.30
776,731
-0.66(-0.25%)
Oct 04, 2022
266.44
271.76
264.47
270.96
1,397,932
+11.20(+4.31%)
Oct 03, 2022
249.04
261.36
249.04
259.77
1,023,558
+13.00(+5.27%)
Sep 30, 2022
252.55
254.91
246.52
246.77
802,124
-5.37(-2.13%)
Sep 29, 2022
250.90
253.26
249.85
252.14
681,307
-1.98(-0.78%)
Sep 28, 2022
248.58
255.62
246.54
254.12
701,376
+6.38(+2.57%)
Sep 27, 2022
248.82
251.33
244.88
247.74
935,423
+1.85(+0.75%)
Sep 26, 2022
246.03
251.01
244.45
245.89
689,211
-0.15(-0.06%)
Sep 23, 2022
239.31
246.26
238.07
246.04
1,121,913
+3.62(+1.49%)
Sep 22, 2022
247.59
248.45
241.60
242.42
678,861
-7.16(-2.87%)
Sep 21, 2022
254.48
257.60
249.48
249.58
740,332
-1.96(-0.78%)
Sep 20, 2022
253.75
255.09
248.85
251.54
740,734
-4.66(-1.82%)
Sep 19, 2022
249.97
256.87
249.39
256.20
824,013
+4.22(+1.67%)
Sep 16, 2022
246.88
252.95
242.57
251.99
2,007,675
-2.31(-0.91%)
Sep 15, 2022
258.21
260.19
252.87
254.30
787,318
-3.34(-1.30%)
Sep 14, 2022
259.74
259.76
255.07
257.64
621,103
-0.86(-0.33%)
Sep 13, 2022
264.75
267.22
257.56
258.51
1,097,160
-15.28(-5.58%)
Sep 12, 2022
267.31
276.31
267.05
273.78
817,461
+7.15(+2.68%)
Sep 09, 2022
259.36
266.90
259.36
266.63
761,495
+8.94(+3.47%)
Sep 08, 2022
259.89
260.07
253.75
257.69
1,194,700
-4.17(-1.59%)
Sep 07, 2022
270.24
270.24
257.57
261.86
1,368,324
-7.96(-2.95%)
Sep 06, 2022
271.88
274.54
268.19
269.81
834,956
+0.07(+0.03%)
Sep 02, 2022
278.08
278.74
267.43
269.75
647,916
-5.43(-1.97%)
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
.