Mercado abrirá em 7 h 56 min

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
219,28+7,69 (+3,63%)
No fechamento: 04:00PM EDT
217,90 -1,38 (-0,63%)
Pós-fechamento: 05:58PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 2024210,99220,32210,99219,28219,281.437.800
22 de abr. de 2024213,75215,05208,61211,59211,591.052.800
19 de abr. de 2024209,87212,86208,82211,82211,821.540.000
18 de abr. de 2024213,29213,63207,67207,82207,821.071.900
17 de abr. de 2024212,32217,94207,12210,81210,812.480.700
16 de abr. de 2024219,95221,47218,18220,48220,481.481.000
15 de abr. de 2024224,76225,78218,79219,95219,951.102.700
12 de abr. de 2024216,71221,63216,71221,13221,131.612.700
11 de abr. de 2024214,75220,94213,54219,79219,79856.300
10 de abr. de 2024218,50219,20214,02215,04215,04974.100
09 de abr. de 2024224,69224,71216,21222,52222,52886.100
08 de abr. de 2024225,77227,80224,50224,69224,69749.600
05 de abr. de 2024220,47224,99219,64224,57224,57740.700
04 de abr. de 2024221,38224,80216,58218,06218,06894.300
03 de abr. de 2024216,58222,13216,58219,84219,841.017.400
02 de abr. de 2024216,63217,48213,90216,57216,57932.900
01 de abr. de 2024219,58221,00216,58218,12218,121.071.900
28 de mar. de 2024216,05220,71213,21219,31219,311.213.300
28 de mar. de 20242:1 Desdobramento de ações
27 de mar. de 2024219,13219,66211,88213,98213,981.017.600
26 de mar. de 2024218,32219,74216,13216,66216,66701.400
25 de mar. de 2024219,99220,32216,30217,51217,51801.400
22 de mar. de 2024222,41222,45218,82220,54220,54860.200
21 de mar. de 2024219,34223,60219,34222,41222,41926.000
20 de mar. de 2024211,15217,21210,95217,13217,13883.200
19 de mar. de 2024208,38212,48208,32212,04212,041.066.000
18 de mar. de 2024213,01213,57209,15209,37209,371.057.600
15 de mar. de 2024212,45214,34210,13210,55210,553.263.600
14 de mar. de 2024218,55218,68210,01213,29213,291.946.600
13 de mar. de 2024220,92221,67216,49216,91216,91858.600
12 de mar. de 2024215,70221,45215,50220,51220,51855.800
11 de mar. de 2024215,48217,18213,84216,44216,441.128.800
08 de mar. de 2024221,66222,45214,02214,15214,15990.600
07 de mar. de 2024219,99223,29219,79221,54221,541.078.600
06 de mar. de 2024214,51219,89214,10217,73217,731.293.200
05 de mar. de 2024221,00222,96212,29215,04215,042.101.600
05 de mar. de 20240.26 Dividendo
04 de mar. de 2024223,71226,17222,57223,12222,851.386.200
01 de mar. de 2024221,78223,68219,49222,14221,882.127.600
29 de fev. de 2024218,68221,96217,07221,24220,981.938.000
28 de fev. de 2024217,73219,26215,79216,45216,201.037.000
27 de fev. de 2024222,50223,43218,38220,53220,271.787.400
26 de fev. de 2024219,32223,65219,01222,95222,691.776.600
23 de fev. de 2024220,10222,70218,89220,11219,851.027.400
22 de fev. de 2024214,95218,73214,39218,46218,211.029.800
21 de fev. de 2024210,69212,76208,76212,21211,961.000.400
20 de fev. de 2024211,19211,93206,13209,71209,461.258.800
16 de fev. de 2024215,27217,23211,59211,73211,481.150.800
15 de fev. de 2024217,05217,46212,51216,16215,911.015.800
14 de fev. de 2024212,50216,38211,98215,57215,311.422.800
13 de fev. de 2024210,21214,40209,42211,97211,721.883.800
12 de fev. de 2024217,23218,55213,82214,55214,301.296.600
09 de fev. de 2024218,94218,94214,34217,66217,411.610.200
08 de fev. de 2024215,67218,66214,30217,58217,331.351.600
07 de fev. de 2024215,50224,23215,29216,23215,972.334.200
06 de fev. de 2024208,50213,82207,50212,77212,531.645.600
05 de fev. de 2024204,30207,78201,39207,22206,981.772.800
02 de fev. de 2024195,73205,48192,84204,35204,112.262.400
01 de fev. de 2024192,79196,80188,09196,10195,872.317.200
31 de jan. de 2024202,86206,28190,01195,51195,282.933.000
30 de jan. de 2024196,40199,81196,38197,93197,701.463.800
29 de jan. de 2024194,96198,73194,13198,62198,381.169.800
26 de jan. de 2024198,80199,50194,46196,34196,11901.000
25 de jan. de 2024197,84199,71195,71197,72197,491.043.600
24 de jan. de 2024199,10199,21195,66195,84195,611.101.800
23 de jan. de 2024201,07202,65196,61197,12196,891.311.200
22 de jan. de 2024195,23200,98194,98200,85200,621.730.200
19 de jan. de 2024191,65194,37190,41193,62193,391.675.000
18 de jan. de 2024189,50191,96188,74191,20190,981.294.800
17 de jan. de 2024189,38189,54187,19188,93188,71957.000
16 de jan. de 2024193,64194,04190,13191,40191,18934.600
12 de jan. de 2024195,68195,68191,55194,43194,211.116.000
11 de jan. de 2024196,07196,41191,84194,42194,191.334.600
10 de jan. de 2024194,29195,60191,46195,51195,281.195.200
09 de jan. de 2024194,46197,37193,01195,38195,151.060.800
08 de jan. de 2024193,71196,77192,40196,35196,131.090.400
05 de jan. de 2024194,59194,65191,24191,88191,661.093.800
04 de jan. de 2024192,44195,09190,01194,63194,401.423.200
03 de jan. de 2024196,71196,99192,10192,56192,341.776.200
02 de jan. de 2024201,65203,52197,10198,87198,641.171.200
29 de dez. de 2023205,00206,55201,81202,66202,43775.000
28 de dez. de 2023207,94208,05204,22205,53205,29639.400
27 de dez. de 2023208,40209,46205,61206,80206,56682.000
26 de dez. de 2023207,09208,98206,67208,00207,76625.400
22 de dez. de 2023206,35207,68204,30206,49206,24811.000
21 de dez. de 2023202,70205,45201,49204,60204,371.031.600
20 de dez. de 2023198,29207,98197,57201,01200,781.627.000
19 de dez. de 2023197,34202,10197,34200,54200,30933.000
18 de dez. de 2023198,54200,01194,59196,54196,311.079.200
15 de dez. de 2023191,99199,03191,99196,52196,302.914.200
14 de dez. de 2023193,31194,87190,13191,26191,042.194.400
13 de dez. de 2023191,18192,04187,43192,03191,811.621.200
12 de dez. de 2023190,07192,34189,01191,12190,902.082.400
11 de dez. de 2023188,43191,51185,87189,44189,222.280.000
08 de dez. de 2023186,90190,27184,51184,73184,512.066.000
07 de dez. de 2023186,55187,80183,52187,49187,282.211.600
06 de dez. de 2023197,46198,24185,26186,45186,232.349.000
05 de dez. de 2023200,12201,66197,14197,40197,161.554.200
05 de dez. de 20230.4 Dividendo
04 de dez. de 2023201,48203,61199,20201,95201,321.077.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...