NasdaqGS - Delayed Quote • USD
J.B. Hunt Transport Services, Inc. (JBHT)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:55 AM 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 164.73 | 164.90 | 163.09 | 163.74 | 163.74 | 721,100 |
Apr 24, 2024 | 166.39 | 166.44 | 162.32 | 164.63 | 164.63 | 1,139,800 |
Apr 23, 2024 | 168.12 | 168.79 | 166.57 | 167.55 | 167.55 | 981,100 |
Apr 22, 2024 | 167.91 | 168.82 | 165.48 | 167.38 | 167.38 | 1,009,100 |
Apr 19, 2024 | 166.33 | 170.08 | 165.64 | 167.30 | 167.30 | 1,480,700 |
Apr 18, 2024 | 169.85 | 169.85 | 163.61 | 164.20 | 164.20 | 1,875,900 |
Apr 17, 2024 | 167.00 | 172.67 | 160.07 | 168.13 | 168.13 | 3,725,100 |
Apr 16, 2024 | 185.25 | 186.14 | 182.81 | 182.99 | 182.99 | 1,526,800 |
Apr 15, 2024 | 186.86 | 187.69 | 184.23 | 185.10 | 185.10 | 788,800 |
Apr 12, 2024 | 186.88 | 187.29 | 184.07 | 185.47 | 185.47 | 745,500 |
Apr 11, 2024 | 188.13 | 190.33 | 187.94 | 189.13 | 189.13 | 468,100 |
Apr 10, 2024 | 190.44 | 191.51 | 187.40 | 188.19 | 188.19 | 918,200 |
Apr 9, 2024 | 195.07 | 195.56 | 192.49 | 194.45 | 194.45 | 624,900 |
Apr 8, 2024 | 196.21 | 197.92 | 194.70 | 194.88 | 194.88 | 540,200 |
Apr 5, 2024 | 194.52 | 196.25 | 194.04 | 195.33 | 195.33 | 392,500 |
Apr 4, 2024 | 197.52 | 199.12 | 193.78 | 194.52 | 194.52 | 1,097,400 |
Apr 3, 2024 | 194.76 | 197.85 | 193.80 | 197.18 | 197.18 | 664,400 |
Apr 2, 2024 | 195.69 | 196.01 | 193.49 | 194.96 | 194.96 | 532,700 |
Apr 1, 2024 | 196.95 | 198.94 | 194.72 | 196.48 | 196.48 | 714,600 |
Mar 28, 2024 | 196.52 | 199.88 | 195.59 | 199.25 | 199.25 | 632,800 |
Mar 27, 2024 | 194.77 | 196.75 | 194.27 | 195.20 | 195.20 | 533,000 |
Mar 26, 2024 | 193.09 | 194.76 | 192.09 | 193.71 | 193.71 | 566,900 |
Mar 25, 2024 | 194.11 | 194.61 | 191.00 | 192.00 | 192.00 | 740,900 |
Mar 22, 2024 | 198.35 | 198.35 | 194.07 | 194.79 | 194.79 | 524,100 |
Mar 21, 2024 | 195.74 | 199.65 | 195.17 | 197.85 | 197.85 | 819,400 |
Mar 20, 2024 | 190.16 | 195.58 | 189.82 | 195.06 | 195.06 | 873,000 |
Mar 19, 2024 | 191.75 | 194.41 | 190.69 | 190.83 | 190.83 | 824,500 |
Mar 18, 2024 | 193.86 | 194.68 | 190.95 | 191.20 | 191.20 | 726,600 |
Mar 15, 2024 | 196.46 | 198.62 | 193.23 | 193.92 | 193.92 | 918,300 |
Mar 14, 2024 | 200.50 | 200.53 | 194.24 | 198.22 | 198.22 | 865,700 |
Mar 13, 2024 | 201.56 | 202.78 | 200.55 | 201.47 | 201.47 | 380,400 |
Mar 12, 2024 | 200.77 | 202.52 | 200.32 | 201.27 | 201.27 | 316,800 |
Mar 11, 2024 | 201.34 | 203.02 | 200.25 | 200.56 | 200.56 | 378,400 |
Mar 8, 2024 | 202.17 | 204.43 | 200.54 | 200.60 | 200.60 | 414,100 |
Mar 7, 2024 | 202.69 | 202.94 | 200.43 | 202.29 | 202.29 | 391,000 |
Mar 6, 2024 | 200.56 | 202.47 | 198.86 | 199.82 | 199.82 | 456,700 |
Mar 5, 2024 | 199.98 | 202.72 | 196.86 | 200.09 | 200.09 | 834,600 |
Mar 4, 2024 | 203.62 | 204.44 | 201.02 | 201.36 | 201.36 | 598,200 |
Mar 1, 2024 | 205.97 | 208.69 | 200.55 | 203.33 | 203.33 | 705,200 |
Feb 29, 2024 | 206.59 | 208.31 | 203.74 | 206.31 | 206.31 | 1,083,400 |
Feb 28, 2024 | 206.52 | 206.85 | 204.00 | 205.20 | 205.20 | 683,600 |
Feb 27, 2024 | 207.81 | 209.43 | 205.82 | 207.53 | 207.53 | 578,800 |
Feb 26, 2024 | 213.07 | 213.21 | 207.46 | 207.99 | 207.99 | 665,400 |
Feb 23, 2024 | 213.07 | 214.39 | 211.53 | 213.07 | 213.07 | 787,000 |
Feb 22, 2024 | 205.73 | 211.69 | 205.36 | 211.03 | 211.03 | 993,700 |
Feb 21, 2024 | 200.32 | 204.75 | 199.51 | 203.18 | 203.18 | 927,500 |
Feb 20, 2024 | 206.54 | 208.05 | 196.19 | 199.73 | 199.73 | 1,740,300 |
Feb 16, 2024 | 218.11 | 218.65 | 211.52 | 211.70 | 211.70 | 1,140,000 |
Feb 15, 2024 | 218.81 | 219.51 | 216.10 | 218.78 | 218.78 | 571,200 |
Feb 14, 2024 | 216.35 | 219.08 | 214.05 | 217.56 | 217.56 | 793,200 |
Feb 13, 2024 | 212.95 | 216.21 | 211.05 | 216.07 | 216.07 | 646,300 |
Feb 12, 2024 | 215.58 | 217.02 | 214.91 | 216.58 | 216.58 | 486,700 |
Feb 9, 2024 | 214.48 | 215.90 | 211.95 | 215.58 | 215.58 | 502,600 |
Feb 8, 2024 | 0.43 Dividend | |||||
Feb 8, 2024 | 212.53 | 214.33 | 211.32 | 213.38 | 213.38 | 739,900 |
Feb 7, 2024 | 212.97 | 214.77 | 211.16 | 214.18 | 213.75 | 1,044,700 |
Feb 6, 2024 | 206.77 | 212.33 | 206.27 | 211.40 | 210.98 | 703,800 |
Feb 5, 2024 | 206.67 | 208.35 | 205.50 | 206.73 | 206.31 | 845,000 |
Feb 2, 2024 | 200.64 | 209.56 | 200.12 | 208.49 | 208.07 | 1,312,300 |
Feb 1, 2024 | 201.03 | 202.31 | 196.86 | 201.77 | 201.36 | 881,200 |
Jan 31, 2024 | 204.65 | 205.81 | 200.87 | 200.98 | 200.58 | 881,500 |
Jan 30, 2024 | 203.66 | 207.26 | 203.60 | 204.65 | 204.24 | 625,700 |
Jan 29, 2024 | 204.63 | 206.12 | 203.65 | 205.88 | 205.47 | 891,400 |
Jan 26, 2024 | 206.89 | 207.97 | 204.12 | 206.42 | 206.01 | 508,200 |
Jan 25, 2024 | 206.31 | 207.49 | 204.11 | 206.26 | 205.85 | 929,100 |
Jan 24, 2024 | 205.92 | 207.58 | 203.21 | 203.71 | 203.30 | 793,800 |
Jan 23, 2024 | 207.90 | 208.08 | 204.84 | 205.48 | 205.07 | 814,900 |
Jan 22, 2024 | 202.12 | 207.89 | 201.40 | 207.58 | 207.16 | 1,297,500 |
Jan 19, 2024 | 204.10 | 204.50 | 195.81 | 198.72 | 198.32 | 2,310,600 |
Jan 18, 2024 | 192.02 | 197.62 | 192.02 | 196.94 | 196.54 | 1,741,000 |
Jan 17, 2024 | 189.50 | 193.28 | 188.60 | 191.71 | 191.33 | 943,800 |
Jan 16, 2024 | 191.12 | 191.78 | 188.35 | 190.94 | 190.56 | 534,000 |
Jan 12, 2024 | 192.04 | 193.00 | 190.13 | 192.08 | 191.69 | 495,100 |
Jan 11, 2024 | 192.29 | 192.29 | 188.78 | 191.11 | 190.73 | 508,800 |
Jan 10, 2024 | 190.28 | 193.11 | 189.53 | 192.97 | 192.58 | 570,000 |
Jan 9, 2024 | 191.52 | 192.74 | 190.39 | 191.42 | 191.04 | 418,200 |
Jan 8, 2024 | 190.62 | 193.79 | 189.58 | 193.56 | 193.17 | 731,000 |
Jan 5, 2024 | 189.04 | 191.83 | 188.19 | 189.97 | 189.59 | 487,100 |
Jan 4, 2024 | 189.48 | 191.25 | 187.37 | 189.04 | 188.66 | 789,500 |
Jan 3, 2024 | 194.17 | 194.76 | 190.70 | 191.95 | 191.56 | 697,100 |
Jan 2, 2024 | 199.82 | 200.54 | 194.78 | 195.49 | 195.10 | 728,900 |
Dec 29, 2023 | 201.31 | 202.61 | 199.34 | 199.74 | 199.34 | 407,000 |
Dec 28, 2023 | 203.68 | 203.68 | 200.55 | 201.86 | 201.45 | 399,100 |
Dec 27, 2023 | 202.20 | 203.17 | 201.49 | 202.25 | 201.84 | 662,400 |
Dec 26, 2023 | 201.34 | 203.49 | 200.32 | 202.78 | 202.37 | 291,000 |
Dec 22, 2023 | 201.91 | 203.45 | 201.00 | 201.70 | 201.30 | 378,400 |
Dec 21, 2023 | 198.33 | 201.76 | 197.31 | 200.64 | 200.24 | 643,500 |
Dec 20, 2023 | 196.97 | 204.11 | 196.22 | 197.58 | 197.18 | 808,700 |
Dec 19, 2023 | 199.00 | 200.47 | 198.32 | 198.86 | 198.46 | 809,300 |
Dec 18, 2023 | 203.21 | 203.52 | 198.21 | 198.46 | 198.06 | 818,400 |
Dec 15, 2023 | 202.00 | 207.64 | 200.54 | 202.22 | 201.81 | 2,340,900 |
Dec 14, 2023 | 197.56 | 201.92 | 196.32 | 201.73 | 201.32 | 1,039,300 |
Dec 13, 2023 | 192.68 | 196.09 | 188.79 | 196.01 | 195.62 | 688,400 |
Dec 12, 2023 | 192.81 | 194.76 | 191.99 | 192.98 | 192.59 | 463,300 |
Dec 11, 2023 | 188.27 | 192.96 | 187.70 | 192.67 | 192.28 | 624,500 |
Dec 8, 2023 | 188.50 | 189.79 | 185.69 | 186.62 | 186.25 | 721,000 |
Dec 7, 2023 | 189.77 | 189.80 | 186.67 | 188.89 | 188.51 | 518,900 |
Dec 6, 2023 | 189.82 | 189.82 | 186.89 | 188.08 | 187.70 | 446,300 |
Dec 5, 2023 | 188.46 | 189.60 | 185.60 | 188.41 | 188.03 | 569,000 |
Dec 4, 2023 | 188.81 | 192.70 | 188.60 | 190.24 | 189.86 | 786,100 |
Dec 1, 2023 | 185.31 | 191.59 | 184.71 | 189.80 | 189.42 | 835,000 |
Nov 30, 2023 | 182.00 | 186.16 | 181.01 | 185.27 | 184.90 | 1,127,400 |
Nov 29, 2023 | 181.56 | 184.34 | 181.40 | 182.05 | 181.68 | 520,200 |
Nov 28, 2023 | 179.57 | 181.42 | 178.47 | 180.62 | 180.26 | 427,300 |
Nov 27, 2023 | 182.00 | 182.19 | 179.47 | 179.64 | 179.28 | 446,400 |
Nov 24, 2023 | 180.89 | 183.40 | 180.89 | 183.05 | 182.68 | 230,900 |
Nov 22, 2023 | 180.79 | 181.72 | 179.63 | 181.14 | 180.78 | 380,400 |
Nov 21, 2023 | 177.67 | 181.60 | 176.54 | 180.32 | 179.96 | 485,000 |
Nov 20, 2023 | 178.18 | 179.44 | 176.67 | 177.86 | 177.50 | 564,600 |
Nov 17, 2023 | 179.59 | 179.87 | 176.80 | 178.08 | 177.72 | 880,700 |
Nov 16, 2023 | 182.57 | 183.27 | 176.26 | 178.67 | 178.31 | 652,100 |
Nov 15, 2023 | 178.97 | 184.96 | 178.97 | 181.94 | 181.57 | 1,043,100 |
Nov 14, 2023 | 176.95 | 181.33 | 176.32 | 178.53 | 178.17 | 614,700 |
Nov 13, 2023 | 172.62 | 174.55 | 172.15 | 173.63 | 173.28 | 515,700 |
Nov 10, 2023 | 172.82 | 174.24 | 171.45 | 173.82 | 173.47 | 549,000 |
Nov 9, 2023 | 0.42 Dividend | |||||
Nov 9, 2023 | 175.02 | 175.02 | 171.62 | 171.76 | 171.42 | 611,100 |
Nov 8, 2023 | 175.12 | 177.08 | 174.91 | 175.00 | 174.23 | 627,400 |
Nov 7, 2023 | 173.28 | 175.66 | 172.89 | 174.92 | 174.15 | 340,900 |
Nov 6, 2023 | 175.79 | 176.85 | 172.16 | 174.83 | 174.06 | 493,200 |
Nov 3, 2023 | 174.50 | 175.78 | 172.93 | 175.69 | 174.92 | 561,200 |
Nov 2, 2023 | 174.32 | 175.75 | 172.09 | 172.46 | 171.70 | 699,000 |
Nov 1, 2023 | 172.25 | 175.20 | 171.49 | 172.95 | 172.19 | 702,200 |
Oct 31, 2023 | 170.00 | 172.75 | 168.78 | 171.87 | 171.11 | 762,700 |
Oct 30, 2023 | 167.39 | 170.14 | 166.36 | 169.71 | 168.96 | 930,600 |
Oct 27, 2023 | 168.48 | 169.12 | 164.53 | 165.98 | 165.25 | 987,400 |
Oct 26, 2023 | 168.18 | 170.43 | 167.06 | 167.78 | 167.04 | 1,182,200 |
Oct 25, 2023 | 172.17 | 172.17 | 169.16 | 170.04 | 169.29 | 635,000 |
Oct 24, 2023 | 173.83 | 174.29 | 169.36 | 172.67 | 171.91 | 1,188,800 |
Oct 23, 2023 | 175.00 | 176.31 | 172.58 | 172.68 | 171.92 | 997,800 |
Oct 20, 2023 | 180.96 | 182.25 | 175.93 | 176.27 | 175.49 | 1,240,300 |
Oct 19, 2023 | 179.42 | 183.06 | 178.37 | 178.81 | 178.02 | 1,501,800 |
Oct 18, 2023 | 185.33 | 187.05 | 178.47 | 178.67 | 177.88 | 2,521,500 |
Oct 17, 2023 | 196.78 | 200.20 | 195.55 | 196.01 | 195.15 | 1,352,400 |
Oct 16, 2023 | 193.23 | 200.05 | 193.23 | 196.78 | 195.91 | 1,028,800 |
Oct 13, 2023 | 193.75 | 195.65 | 191.10 | 191.41 | 190.57 | 849,200 |
Oct 12, 2023 | 194.50 | 195.09 | 190.86 | 192.88 | 192.03 | 578,800 |
Oct 11, 2023 | 192.15 | 193.89 | 191.58 | 193.76 | 192.91 | 675,600 |
Oct 10, 2023 | 189.75 | 192.53 | 189.09 | 191.53 | 190.69 | 344,600 |
Oct 9, 2023 | 185.63 | 190.37 | 185.34 | 189.75 | 188.91 | 313,200 |
Oct 6, 2023 | 185.25 | 188.36 | 184.81 | 186.63 | 185.81 | 305,700 |
Oct 5, 2023 | 186.97 | 187.63 | 183.97 | 186.10 | 185.28 | 379,700 |
Oct 4, 2023 | 187.43 | 187.96 | 183.95 | 187.32 | 186.50 | 576,500 |
Oct 3, 2023 | 185.86 | 187.91 | 185.16 | 186.81 | 185.99 | 781,400 |
Oct 2, 2023 | 187.35 | 188.13 | 184.24 | 187.42 | 186.59 | 834,400 |
Sep 29, 2023 | 187.86 | 189.29 | 186.58 | 188.52 | 187.69 | 692,100 |
Sep 28, 2023 | 185.77 | 187.36 | 184.02 | 186.38 | 185.56 | 744,600 |
Sep 27, 2023 | 188.01 | 189.96 | 183.61 | 185.59 | 184.77 | 781,600 |
Sep 26, 2023 | 189.49 | 190.09 | 186.24 | 186.48 | 185.66 | 604,800 |
Sep 25, 2023 | 189.03 | 192.03 | 189.03 | 190.46 | 189.62 | 440,900 |
Sep 22, 2023 | 190.36 | 192.31 | 189.01 | 189.49 | 188.66 | 509,100 |
Sep 21, 2023 | 192.89 | 193.03 | 189.18 | 189.96 | 189.12 | 820,300 |
Sep 20, 2023 | 193.74 | 196.14 | 193.33 | 193.68 | 192.83 | 956,000 |
Sep 19, 2023 | 194.20 | 194.72 | 191.04 | 192.45 | 191.60 | 633,700 |
Sep 18, 2023 | 194.64 | 196.86 | 194.19 | 194.34 | 193.48 | 880,900 |
Sep 15, 2023 | 191.08 | 195.05 | 190.05 | 194.36 | 193.50 | 1,539,900 |
Sep 14, 2023 | 191.18 | 193.37 | 189.61 | 190.68 | 189.84 | 1,507,400 |
Sep 13, 2023 | 182.01 | 193.05 | 181.15 | 189.35 | 188.52 | 1,827,300 |
Sep 12, 2023 | 183.78 | 184.64 | 181.30 | 181.91 | 181.11 | 709,200 |
Sep 11, 2023 | 185.39 | 186.10 | 183.56 | 184.17 | 183.36 | 388,700 |
Sep 8, 2023 | 186.25 | 186.25 | 183.80 | 184.63 | 183.82 | 584,400 |
Sep 7, 2023 | 185.94 | 187.52 | 182.60 | 186.06 | 185.24 | 575,100 |
Sep 6, 2023 | 187.33 | 188.24 | 184.28 | 185.58 | 184.76 | 958,600 |
Sep 5, 2023 | 191.00 | 191.10 | 186.98 | 187.11 | 186.29 | 772,800 |
Sep 1, 2023 | 189.22 | 192.46 | 187.11 | 191.73 | 190.89 | 685,100 |
Aug 31, 2023 | 189.84 | 189.96 | 186.74 | 187.88 | 187.05 | 1,002,000 |
Aug 30, 2023 | 189.14 | 190.59 | 189.14 | 190.01 | 189.17 | 437,800 |
Aug 29, 2023 | 187.10 | 190.45 | 186.83 | 189.06 | 188.23 | 713,000 |
Aug 28, 2023 | 188.70 | 190.59 | 186.22 | 186.82 | 186.00 | 503,100 |
Aug 25, 2023 | 189.39 | 189.95 | 187.19 | 187.66 | 186.83 | 510,500 |
Aug 24, 2023 | 190.55 | 191.00 | 189.20 | 189.36 | 188.53 | 541,000 |
Aug 23, 2023 | 190.11 | 190.86 | 188.84 | 190.55 | 189.71 | 424,900 |
Aug 22, 2023 | 191.62 | 193.06 | 190.12 | 190.44 | 189.60 | 577,100 |
Aug 21, 2023 | 190.83 | 192.44 | 189.55 | 191.62 | 190.78 | 490,000 |
Aug 18, 2023 | 188.18 | 191.48 | 187.48 | 191.01 | 190.17 | 633,300 |
Aug 17, 2023 | 193.01 | 193.43 | 189.39 | 190.05 | 189.21 | 846,900 |
Aug 16, 2023 | 199.31 | 200.64 | 191.77 | 192.70 | 191.85 | 1,535,300 |
Aug 15, 2023 | 201.53 | 201.65 | 199.01 | 199.54 | 198.66 | 541,700 |
Aug 14, 2023 | 202.96 | 203.00 | 200.68 | 202.34 | 201.45 | 648,400 |
Aug 11, 2023 | 201.85 | 203.55 | 201.40 | 203.16 | 202.27 | 433,100 |
Aug 10, 2023 | 204.13 | 206.47 | 201.59 | 202.42 | 201.53 | 517,100 |
Aug 9, 2023 | 205.07 | 205.07 | 202.91 | 203.43 | 202.53 | 629,600 |
Aug 8, 2023 | 205.36 | 205.36 | 203.30 | 205.10 | 204.20 | 733,700 |
Aug 7, 2023 | 207.51 | 209.11 | 204.84 | 207.12 | 206.21 | 689,900 |
Aug 4, 2023 | 208.57 | 209.21 | 205.61 | 206.50 | 205.59 | 944,200 |
Aug 3, 2023 | 0.42 Dividend | |||||
Aug 3, 2023 | 203.67 | 208.80 | 202.94 | 208.24 | 207.32 | 953,500 |
Aug 2, 2023 | 202.74 | 205.20 | 202.26 | 204.89 | 203.57 | 530,100 |
Aug 1, 2023 | 203.41 | 204.70 | 200.34 | 203.87 | 202.56 | 591,100 |
Jul 31, 2023 | 205.57 | 205.59 | 203.25 | 203.94 | 202.63 | 807,900 |
Jul 28, 2023 | 202.16 | 206.21 | 201.45 | 205.54 | 204.22 | 908,000 |
Jul 27, 2023 | 203.00 | 203.89 | 199.42 | 200.11 | 198.82 | 820,600 |
Jul 26, 2023 | 200.26 | 203.18 | 199.82 | 202.83 | 201.52 | 1,021,600 |
Jul 25, 2023 | 197.91 | 200.51 | 197.77 | 199.76 | 198.47 | 750,400 |
Jul 24, 2023 | 193.97 | 199.66 | 193.21 | 198.34 | 197.06 | 883,200 |
Jul 21, 2023 | 190.48 | 197.17 | 190.00 | 195.59 | 194.33 | 959,300 |
Jul 20, 2023 | 194.73 | 195.13 | 191.31 | 192.05 | 190.81 | 932,800 |
Jul 19, 2023 | 194.99 | 196.32 | 189.71 | 195.23 | 193.97 | 2,237,900 |
Jul 18, 2023 | 185.40 | 188.73 | 185.01 | 188.17 | 186.96 | 1,381,100 |
Jul 17, 2023 | 183.00 | 185.02 | 180.37 | 183.38 | 182.20 | 891,100 |
Jul 14, 2023 | 184.37 | 184.99 | 182.59 | 183.30 | 182.12 | 492,500 |
Jul 13, 2023 | 184.76 | 186.73 | 183.95 | 184.07 | 182.88 | 512,100 |
Jul 12, 2023 | 187.19 | 188.53 | 183.86 | 184.69 | 183.50 | 726,600 |
Jul 11, 2023 | 180.51 | 185.49 | 180.51 | 185.37 | 184.18 | 590,500 |
Jul 10, 2023 | 178.90 | 181.94 | 178.62 | 180.82 | 179.65 | 518,900 |
Jul 7, 2023 | 179.22 | 182.24 | 178.55 | 179.61 | 178.45 | 460,600 |
Jul 6, 2023 | 176.94 | 179.22 | 175.91 | 179.04 | 177.89 | 797,900 |
Jul 5, 2023 | 180.27 | 182.57 | 177.45 | 179.49 | 178.33 | 765,800 |
Jul 3, 2023 | 180.40 | 184.19 | 179.49 | 182.41 | 181.23 | 310,900 |
Jun 30, 2023 | 182.77 | 182.77 | 179.98 | 181.03 | 179.86 | 731,500 |
Jun 29, 2023 | 179.59 | 182.57 | 178.84 | 182.47 | 181.29 | 587,100 |
Jun 28, 2023 | 179.06 | 179.50 | 177.11 | 178.85 | 177.70 | 423,200 |
Jun 27, 2023 | 176.67 | 182.16 | 175.93 | 178.77 | 177.62 | 696,800 |
Jun 26, 2023 | 174.86 | 177.88 | 174.86 | 176.54 | 175.40 | 603,100 |
Jun 23, 2023 | 175.05 | 175.77 | 173.36 | 175.18 | 174.05 | 2,211,900 |
Jun 22, 2023 | 176.27 | 178.64 | 175.00 | 176.58 | 175.44 | 723,600 |
Jun 21, 2023 | 172.33 | 176.65 | 172.00 | 176.36 | 175.22 | 661,700 |
Jun 20, 2023 | 175.79 | 176.26 | 173.12 | 173.94 | 172.82 | 412,700 |
Jun 16, 2023 | 177.99 | 179.26 | 175.74 | 176.68 | 175.54 | 987,300 |
Jun 15, 2023 | 173.29 | 177.75 | 171.18 | 176.93 | 175.79 | 523,700 |
Jun 14, 2023 | 170.87 | 175.83 | 169.15 | 174.39 | 173.27 | 801,800 |
Jun 13, 2023 | 169.79 | 171.28 | 168.97 | 169.76 | 168.67 | 690,000 |
Jun 12, 2023 | 170.04 | 170.47 | 166.89 | 168.93 | 167.84 | 839,100 |
Jun 9, 2023 | 172.01 | 172.50 | 169.80 | 170.04 | 168.94 | 617,900 |
Jun 8, 2023 | 175.35 | 175.93 | 171.63 | 172.24 | 171.13 | 746,200 |
Jun 7, 2023 | 171.55 | 175.60 | 170.40 | 175.35 | 174.22 | 634,900 |
Jun 6, 2023 | 168.81 | 173.74 | 168.57 | 171.55 | 170.44 | 478,500 |
Jun 5, 2023 | 172.69 | 172.71 | 167.93 | 169.50 | 168.41 | 764,800 |
Jun 2, 2023 | 170.36 | 173.85 | 169.59 | 172.59 | 171.48 | 583,600 |
Jun 1, 2023 | 168.03 | 169.55 | 166.73 | 169.33 | 168.24 | 357,700 |
May 31, 2023 | 170.18 | 171.08 | 165.33 | 166.97 | 165.89 | 1,407,400 |
May 30, 2023 | 170.46 | 172.31 | 168.52 | 171.25 | 170.15 | 411,600 |
May 26, 2023 | 171.00 | 171.74 | 169.21 | 170.27 | 169.17 | 502,300 |
May 25, 2023 | 168.00 | 171.48 | 167.61 | 170.97 | 169.87 | 470,700 |
May 24, 2023 | 170.25 | 170.25 | 167.14 | 168.25 | 167.17 | 640,200 |
May 23, 2023 | 168.71 | 173.19 | 168.47 | 171.54 | 170.43 | 741,500 |
May 22, 2023 | 169.68 | 170.49 | 166.12 | 168.85 | 167.76 | 647,400 |
May 19, 2023 | 171.28 | 171.28 | 167.15 | 168.37 | 167.29 | 632,500 |
May 18, 2023 | 172.13 | 174.45 | 168.00 | 170.69 | 169.59 | 973,000 |
May 17, 2023 | 171.98 | 172.67 | 169.19 | 172.12 | 171.01 | 755,300 |
May 16, 2023 | 174.63 | 175.39 | 170.90 | 171.03 | 169.93 | 636,100 |
May 15, 2023 | 176.18 | 176.18 | 174.03 | 175.54 | 174.41 | 477,700 |
May 12, 2023 | 176.70 | 177.76 | 174.76 | 176.01 | 174.88 | 558,400 |
May 11, 2023 | 0.42 Dividend | |||||
May 11, 2023 | 177.64 | 178.36 | 175.57 | 176.34 | 175.20 | 565,100 |
May 10, 2023 | 177.58 | 178.02 | 174.16 | 176.61 | 175.05 | 487,100 |
May 9, 2023 | 177.67 | 178.04 | 175.21 | 175.91 | 174.36 | 555,600 |
May 8, 2023 | 180.41 | 180.63 | 177.57 | 178.29 | 176.72 | 453,800 |
May 5, 2023 | 175.33 | 179.70 | 174.85 | 179.12 | 177.54 | 532,500 |
May 4, 2023 | 174.64 | 176.23 | 173.45 | 174.97 | 173.43 | 568,600 |
May 3, 2023 | 175.69 | 178.77 | 174.39 | 174.94 | 173.40 | 506,300 |
May 2, 2023 | 175.98 | 175.98 | 172.10 | 175.30 | 173.76 | 552,200 |
May 1, 2023 | 175.26 | 176.79 | 175.00 | 176.47 | 174.92 | 532,700 |
Apr 28, 2023 | 169.94 | 175.93 | 169.54 | 175.29 | 173.75 | 966,900 |
Apr 27, 2023 | 166.79 | 170.79 | 165.77 | 170.07 | 168.57 | 654,600 |
Apr 26, 2023 | 170.32 | 170.75 | 164.39 | 165.62 | 164.16 | 1,028,900 |
Related Tickers
CHRW C.H. Robinson Worldwide, Inc.
70.26
-0.96%
LSTR Landstar System, Inc.
177.43
+3.70%
HUBG Hub Group, Inc.
40.19
+0.50%
EXPD Expeditors International of Washington, Inc.
113.15
+0.25%
GXO GXO Logistics, Inc.
50.54
+2.93%
FWRD Forward Air Corporation
23.04
-1.12%
FDX FedEx Corporation
265.52
-0.21%
UPS United Parcel Service, Inc.
147.39
+0.53%
ZTO ZTO Express (Cayman) Inc.
21.21
+0.66%
PBI Pitney Bowes Inc.
4.2200
-0.47%