Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 388.05 | 407.86 | 386.22 | 405.74 | 405.74 | 818,900 |
| 30 nov 2023 | 384.27 | 389.77 | 376.90 | 389.06 | 389.06 | 1,292,600 |
| 29 nov 2023 | 388.71 | 393.00 | 382.14 | 383.91 | 383.91 | 697,600 |
| 28 nov 2023 | 397.93 | 397.93 | 380.02 | 387.38 | 387.38 | 779,600 |
| 27 nov 2023 | 398.40 | 400.69 | 392.12 | 398.65 | 398.65 | 420,100 |
| 24 nov 2023 | 404.94 | 406.46 | 402.87 | 404.32 | 404.32 | 149,500 |
| 22 nov 2023 | 408.10 | 411.43 | 403.15 | 403.75 | 403.75 | 400,100 |
| 21 nov 2023 | 402.29 | 405.95 | 400.42 | 404.88 | 404.88 | 295,300 |
| 20 nov 2023 | 400.18 | 403.75 | 397.88 | 402.27 | 402.27 | 345,800 |
| 17 nov 2023 | 401.42 | 402.62 | 397.87 | 399.90 | 399.90 | 523,900 |
| 16 nov 2023 | 404.05 | 405.95 | 394.62 | 397.79 | 397.79 | 543,400 |
| 15 nov 2023 | 406.40 | 411.32 | 402.16 | 402.74 | 402.74 | 620,200 |
| 14 nov 2023 | 397.74 | 407.23 | 396.83 | 404.83 | 404.83 | 705,600 |
| 13 nov 2023 | 391.00 | 392.43 | 386.73 | 391.01 | 391.01 | 463,200 |
| 10 nov 2023 | 388.52 | 393.27 | 385.37 | 392.63 | 392.63 | 583,500 |
| 09 nov 2023 | 393.53 | 395.24 | 380.24 | 385.60 | 385.60 | 717,500 |
| 08 nov 2023 | 396.30 | 399.92 | 389.43 | 390.15 | 390.15 | 970,400 |
| 07 nov 2023 | 391.48 | 401.18 | 390.41 | 396.36 | 396.36 | 643,100 |
| 06 nov 2023 | 391.83 | 394.13 | 384.81 | 394.04 | 394.04 | 490,700 |
| 03 nov 2023 | 392.71 | 395.28 | 388.80 | 392.34 | 392.34 | 514,500 |
| 02 nov 2023 | 395.26 | 397.77 | 386.33 | 388.83 | 388.83 | 815,100 |
| 01 nov 2023 | 378.06 | 391.80 | 376.94 | 390.65 | 390.65 | 951,500 |
| 31 oct 2023 | 380.37 | 382.91 | 374.05 | 376.66 | 376.66 | 587,900 |
| 30 oct 2023 | 375.26 | 379.87 | 366.08 | 379.14 | 379.14 | 800,200 |
| 27 oct 2023 | 375.03 | 384.26 | 363.61 | 368.46 | 368.46 | 935,800 |
| 26 oct 2023 | 369.28 | 374.83 | 361.31 | 369.79 | 369.79 | 1,229,900 |
| 25 oct 2023 | 390.50 | 397.41 | 357.00 | 371.01 | 371.01 | 1,544,700 |
| 24 oct 2023 | 388.73 | 392.18 | 380.07 | 385.90 | 385.90 | 967,200 |
| 23 oct 2023 | 392.61 | 395.50 | 387.25 | 387.66 | 387.66 | 645,800 |
| 20 oct 2023 | 399.37 | 404.25 | 386.68 | 393.03 | 393.03 | 702,200 |
| 19 oct 2023 | 406.05 | 407.46 | 394.50 | 396.45 | 396.45 | 687,100 |
| 18 oct 2023 | 413.22 | 415.31 | 401.47 | 401.86 | 401.86 | 700,600 |
| 17 oct 2023 | 414.45 | 420.70 | 411.37 | 417.14 | 417.14 | 409,900 |
| 16 oct 2023 | 409.60 | 424.09 | 407.98 | 412.42 | 412.42 | 641,600 |
| 13 oct 2023 | 426.17 | 428.00 | 402.44 | 405.08 | 405.08 | 593,800 |
| 12 oct 2023 | 428.04 | 428.19 | 419.82 | 424.07 | 424.07 | 332,100 |
| 11 oct 2023 | 424.51 | 426.98 | 421.73 | 425.76 | 425.76 | 378,800 |
| 10 oct 2023 | 422.17 | 429.70 | 421.17 | 425.11 | 425.11 | 411,900 |
| 09 oct 2023 | 408.84 | 423.44 | 407.52 | 422.17 | 422.17 | 454,200 |
| 06 oct 2023 | 401.33 | 415.46 | 401.22 | 413.42 | 413.42 | 601,300 |
| 05 oct 2023 | 405.16 | 407.92 | 398.87 | 403.28 | 403.28 | 500,600 |
| 04 oct 2023 | 402.99 | 404.96 | 399.01 | 403.16 | 403.16 | 649,200 |
| 03 oct 2023 | 400.11 | 408.94 | 396.94 | 399.87 | 399.87 | 522,600 |
| 02 oct 2023 | 406.40 | 407.87 | 397.85 | 403.19 | 403.19 | 600,100 |
| 29 sept 2023 | 410.00 | 414.74 | 407.22 | 409.14 | 409.14 | 758,900 |
| 28 sept 2023 | 399.21 | 409.08 | 396.66 | 406.05 | 406.05 | 750,600 |
| 27 sept 2023 | 403.15 | 405.04 | 396.92 | 399.89 | 399.89 | 621,100 |
| 26 sept 2023 | 406.13 | 406.13 | 397.79 | 399.01 | 399.01 | 337,900 |
| 25 sept 2023 | 400.66 | 411.35 | 400.32 | 408.51 | 408.51 | 339,400 |
| 22 sept 2023 | 400.13 | 407.88 | 399.39 | 400.66 | 400.66 | 420,000 |
| 21 sept 2023 | 405.59 | 406.66 | 397.18 | 400.13 | 400.13 | 554,800 |
| 20 sept 2023 | 409.58 | 413.08 | 407.56 | 407.88 | 407.88 | 440,200 |
| 19 sept 2023 | 408.17 | 409.80 | 401.27 | 406.28 | 406.28 | 522,800 |
| 18 sept 2023 | 407.98 | 412.98 | 407.00 | 409.84 | 409.84 | 520,800 |
| 15 sept 2023 | 407.39 | 409.95 | 400.05 | 409.60 | 409.60 | 1,627,300 |
| 14 sept 2023 | 419.31 | 421.46 | 403.72 | 406.98 | 406.98 | 928,300 |
| 13 sept 2023 | 421.92 | 426.44 | 414.83 | 415.74 | 415.74 | 783,500 |
| 12 sept 2023 | 422.22 | 428.49 | 420.73 | 421.85 | 421.85 | 521,400 |
| 11 sept 2023 | 424.28 | 427.38 | 420.53 | 426.04 | 426.04 | 485,700 |
| 08 sept 2023 | 430.72 | 432.79 | 420.73 | 421.25 | 421.25 | 567,400 |
| 07 sept 2023 | 426.97 | 437.08 | 421.96 | 432.75 | 432.75 | 952,300 |
| 06 sept 2023 | 423.39 | 431.45 | 420.33 | 423.86 | 423.86 | 518,200 |
| 05 sept 2023 | 432.37 | 433.53 | 418.34 | 423.44 | 423.44 | 691,700 |
| 05 sept 2023 | 0.4 Dividendo | |||||
| 01 sept 2023 | 433.59 | 438.05 | 428.58 | 435.87 | 435.47 | 511,100 |
| 31 ago 2023 | 426.22 | 430.01 | 422.67 | 427.37 | 426.98 | 847,000 |
| 30 ago 2023 | 427.80 | 432.40 | 426.59 | 430.31 | 429.92 | 520,000 |
| 29 ago 2023 | 414.77 | 429.40 | 413.77 | 427.80 | 427.41 | 626,800 |
| 28 ago 2023 | 412.95 | 420.20 | 410.94 | 416.39 | 416.01 | 526,800 |
| 25 ago 2023 | 410.71 | 412.51 | 402.53 | 409.04 | 408.66 | 389,200 |
| 24 ago 2023 | 412.32 | 415.33 | 408.49 | 408.70 | 408.32 | 569,800 |
| 23 ago 2023 | 405.74 | 413.41 | 401.47 | 412.65 | 412.27 | 588,500 |
| 22 ago 2023 | 402.56 | 406.14 | 399.84 | 405.00 | 404.63 | 712,600 |
| 21 ago 2023 | 396.95 | 409.57 | 396.93 | 403.11 | 402.74 | 724,400 |
| 18 ago 2023 | 390.62 | 395.63 | 388.25 | 393.49 | 393.13 | 867,100 |
| 17 ago 2023 | 403.04 | 410.04 | 393.61 | 394.17 | 393.81 | 731,700 |
| 16 ago 2023 | 412.09 | 424.34 | 405.30 | 407.10 | 406.73 | 716,800 |
| 15 ago 2023 | 415.00 | 417.98 | 408.72 | 409.64 | 409.26 | 558,300 |
| 14 ago 2023 | 410.46 | 418.60 | 406.96 | 415.99 | 415.61 | 590,000 |
| 11 ago 2023 | 403.62 | 412.46 | 403.62 | 410.78 | 410.40 | 577,600 |
| 10 ago 2023 | 403.08 | 409.65 | 400.61 | 405.95 | 405.58 | 467,800 |
| 09 ago 2023 | 406.46 | 408.59 | 400.06 | 401.44 | 401.07 | 681,400 |
| 08 ago 2023 | 406.03 | 409.67 | 402.67 | 409.10 | 408.72 | 501,100 |
| 07 ago 2023 | 410.59 | 417.41 | 401.88 | 409.36 | 408.98 | 627,400 |
| 04 ago 2023 | 408.86 | 417.78 | 403.50 | 407.11 | 406.74 | 797,500 |
| 03 ago 2023 | 406.94 | 417.41 | 406.22 | 413.04 | 412.66 | 878,100 |
| 02 ago 2023 | 407.49 | 413.97 | 406.44 | 408.58 | 408.21 | 704,500 |
| 01 ago 2023 | 419.49 | 420.66 | 399.35 | 412.63 | 412.25 | 1,090,800 |
| 31 jul 2023 | 427.00 | 429.24 | 415.09 | 419.49 | 419.11 | 741,900 |
| 28 jul 2023 | 420.04 | 428.80 | 414.30 | 427.59 | 427.20 | 1,041,100 |
| 27 jul 2023 | 424.45 | 424.45 | 408.90 | 412.13 | 411.75 | 991,800 |
| 26 jul 2023 | 405.99 | 423.34 | 401.20 | 420.75 | 420.36 | 1,323,900 |
| 25 jul 2023 | 390.68 | 399.17 | 389.43 | 395.37 | 395.01 | 874,800 |
| 24 jul 2023 | 380.60 | 390.74 | 376.54 | 389.46 | 389.10 | 901,900 |
| 21 jul 2023 | 396.07 | 404.33 | 392.16 | 394.49 | 394.13 | 2,294,600 |
| 20 jul 2023 | 395.82 | 406.29 | 393.37 | 398.36 | 397.99 | 1,290,400 |
| 19 jul 2023 | 395.06 | 399.37 | 391.83 | 395.20 | 394.84 | 1,203,600 |
| 18 jul 2023 | 400.00 | 411.57 | 393.60 | 394.20 | 393.84 | 1,571,300 |
| 17 jul 2023 | 374.63 | 385.91 | 373.74 | 383.28 | 382.93 | 869,100 |
| 14 jul 2023 | 376.54 | 379.16 | 375.84 | 377.77 | 377.42 | 520,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.