U.S. markets closed

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
190.22+3.46 (+1.85%)
Al cierre: 04:00PM EDT
190.10 -0.12 (-0.06%)
Fuera de horario: 06:41PM EDT
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 2024187.46193.57187.46190.22190.221,876,600
11 jul 2024183.17187.70182.64186.76186.761,569,900
10 jul 2024179.03182.32177.84182.12182.121,375,400
09 jul 2024181.32181.50177.42178.41178.411,188,700
08 jul 2024182.17183.10177.99181.06181.061,595,900
05 jul 2024182.05183.68180.87182.77182.771,195,400
03 jul 2024182.86184.21181.26181.87181.87919,800
02 jul 2024179.06182.69178.30182.17182.172,515,200
01 jul 2024176.16180.59175.65178.70178.701,863,000
28 jun 2024176.00178.42174.97176.60176.603,118,700
27 jun 2024175.92177.20173.65174.37174.371,150,600
26 jun 2024175.61178.62174.98176.04176.041,456,000
25 jun 2024173.77175.72172.45174.85174.851,251,500
24 jun 2024174.89178.84174.05176.07176.071,524,400
21 jun 2024175.88176.48173.11174.89174.892,173,400
20 jun 2024174.22176.81173.31174.65174.651,689,000
18 jun 2024173.93174.69172.02173.30173.301,516,500
17 jun 2024171.48174.11170.93173.92173.921,664,600
14 jun 2024171.55173.12166.83172.74172.742,149,000
13 jun 2024173.62173.68169.82172.91172.911,121,400
12 jun 2024174.76178.35173.89174.79174.791,467,400
11 jun 2024170.01174.13168.78173.91173.911,809,600
10 jun 2024167.71171.97167.22171.12171.121,842,100
07 jun 2024168.16170.25165.89168.53168.531,502,900
06 jun 2024171.12171.29165.49169.84169.842,684,300
05 jun 2024172.67177.58172.67175.70175.701,572,800
05 jun 20240.26 Dividendo
04 jun 2024177.10182.00171.96172.14171.882,962,000
03 jun 2024176.53177.99168.25169.33169.072,440,400
31 may 2024173.00175.41171.99175.25174.992,655,800
30 may 2024170.91174.08170.57173.04172.781,654,400
29 may 2024171.22173.10170.56171.30171.042,285,300
28 may 2024171.95173.75170.34173.31173.052,523,600
24 may 2024172.33173.96170.96173.06172.801,852,300
23 may 2024172.49172.49169.76171.57171.311,995,200
22 may 2024175.00175.79172.25172.49172.232,957,400
21 may 2024178.85179.17174.71175.46175.192,666,800
20 may 2024183.00183.00178.69178.97178.701,458,500
17 may 2024182.17184.93181.19183.07182.792,175,200
16 may 2024183.30184.32180.87182.17181.891,924,800
15 may 2024183.87185.75182.37183.92183.642,406,600
14 may 2024184.35185.96180.42181.94181.672,206,300
13 may 2024185.30185.91181.87182.02181.751,522,500
10 may 2024183.41186.65183.41185.04184.761,112,400
09 may 2024182.00187.37181.92183.16182.881,643,900
08 may 2024186.00186.79181.68181.70181.431,208,300
07 may 2024181.57185.60181.19184.79184.511,749,300
06 may 2024185.32185.77179.77180.18179.912,069,200
03 may 2024185.05189.60184.33185.06184.781,640,300
02 may 2024184.25185.26181.79183.40183.121,452,200
01 may 2024180.25186.19179.20182.49182.212,267,900
30 abr 2024183.48184.70180.81181.71181.441,822,700
29 abr 2024183.37186.98180.72184.24183.962,372,600
26 abr 2024184.26191.49181.30182.42182.143,473,800
25 abr 2024196.76198.78192.30196.66196.362,605,000
24 abr 2024208.00216.94188.99195.06194.774,479,500
23 abr 2024210.99220.32210.99219.28218.951,437,800
22 abr 2024213.75215.05208.61211.59211.271,052,800
19 abr 2024209.87212.86208.82211.82211.501,540,000
18 abr 2024213.29213.63207.67207.82207.511,071,900
17 abr 2024212.32217.94207.12210.81210.492,480,700
16 abr 2024219.95221.47218.18220.48220.151,481,000
15 abr 2024224.76225.78218.79219.95219.621,102,700
12 abr 2024216.71221.63216.71221.13220.801,612,700
11 abr 2024214.75220.94213.54219.79219.46856,300
10 abr 2024218.50219.20214.02215.04214.72974,100
09 abr 2024224.69224.71216.21222.52222.18886,100
08 abr 2024225.77227.80224.50224.69224.35749,600
05 abr 2024220.47224.99219.64224.57224.23740,700
04 abr 2024221.38224.80216.58218.06217.73894,300
03 abr 2024216.58222.13216.58219.84219.511,017,400
02 abr 2024216.63217.48213.90216.57216.24932,900
01 abr 2024219.58221.00216.58218.12217.791,071,900
28 mar 2024216.05220.71213.21219.31218.981,213,300
28 mar 20242:1 División de acciones
27 mar 2024219.13219.66211.88213.98213.651,017,600
26 mar 2024218.32219.74216.13216.66216.33701,400
25 mar 2024219.99220.32216.30217.51217.19801,400
22 mar 2024222.41222.45218.82220.54220.20860,200
21 mar 2024219.34223.60219.34222.41222.07926,000
20 mar 2024211.15217.21210.95217.13216.80883,200
19 mar 2024208.38212.48208.32212.04211.711,066,000
18 mar 2024213.01213.57209.15209.37209.051,057,600
15 mar 2024212.45214.34210.13210.55210.243,263,600
14 mar 2024218.55218.68210.01213.29212.961,946,600
13 mar 2024220.92221.67216.49216.91216.58858,600
12 mar 2024215.70221.45215.50220.51220.18855,800
11 mar 2024215.48217.18213.84216.44216.111,128,800
08 mar 2024221.66222.45214.02214.15213.82990,600
07 mar 2024219.99223.29219.79221.54221.201,078,600
06 mar 2024214.51219.89214.10217.73217.401,293,200
05 mar 2024221.00222.96212.29215.04214.722,101,600
05 mar 20240.26 Dividendo
04 mar 2024223.71226.17222.57223.12222.521,386,200
01 mar 2024221.78223.68219.49222.14221.552,127,600
29 feb 2024218.68221.96217.07221.24220.651,938,000
28 feb 2024217.73219.26215.79216.45215.871,037,000
27 feb 2024222.50223.43218.38220.53219.941,787,400
26 feb 2024219.32223.65219.01222.95222.351,776,600
23 feb 2024220.10222.70218.89220.11219.521,027,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...