ODFL - Old Dominion Freight Line, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 2020166.18167.79165.63166.71166.71257,515
May 27, 2020165.90167.25162.56166.79166.791,007,800
May 26, 2020163.25164.91161.57164.20164.201,128,200
May 22, 2020156.32159.90155.20158.79158.79625,100
May 21, 2020154.49157.37153.66155.91155.91480,400
May 20, 2020155.02158.47154.16155.51155.51696,200
May 19, 2020154.95157.05153.25153.34153.34662,200
May 18, 2020153.26155.46151.85154.45154.45911,200
May 15, 2020148.83150.47147.95149.05149.05952,300
May 14, 2020148.20148.71144.41148.15148.151,353,500
May 13, 2020153.91155.45147.45149.56149.56728,000
May 12, 2020157.70157.70153.35154.54154.54703,800
May 11, 2020151.76157.40151.62155.75155.75827,700
May 08, 2020151.94154.65151.15152.76152.76685,400
May 07, 2020153.82154.87149.08149.71149.711,367,300
May 06, 2020154.27154.54150.95152.29152.29817,300
May 05, 2020148.32154.28148.32153.64153.64801,700
May 04, 2020145.99148.07144.47148.07148.07598,300
May 01, 2020143.22149.98142.10147.03147.03928,500
Apr 30, 2020147.01147.84144.40145.29145.29612,700
Apr 29, 2020145.89150.19145.43148.61148.61863,200
Apr 28, 2020145.42147.69143.59144.49144.49613,900
Apr 27, 2020142.49143.81140.64142.60142.60642,400
Apr 24, 2020142.84143.53138.00141.63141.631,232,400
Apr 23, 2020129.35142.12129.35141.25141.251,644,400
Apr 22, 2020127.30129.59124.99128.25128.251,036,300
Apr 21, 2020127.00128.53123.50124.17124.171,013,500
Apr 20, 2020135.02135.58129.16129.89129.89719,100
Apr 17, 2020139.64140.00135.34136.65136.65685,300
Apr 16, 2020132.28136.91132.28136.17136.17728,200
Apr 15, 2020131.83134.13130.34132.76132.76709,500
Apr 14, 2020132.52135.78132.18133.50133.50941,100
Apr 13, 2020132.75134.21128.76129.89129.89819,900
Apr 09, 2020139.41140.26134.48135.15135.151,319,200
Apr 08, 2020137.05144.40137.01138.30138.30889,700
Apr 07, 2020141.95146.99140.16142.64142.641,273,400
Apr 06, 2020127.61139.34126.19138.18138.18988,500
Apr 03, 2020122.91125.51121.57122.51122.51643,000
Apr 02, 2020120.30125.59119.01124.21124.211,203,300
Apr 01, 2020126.97128.78121.48122.33122.33794,100
Mar 31, 2020132.65135.97130.01131.26131.261,456,000
Mar 30, 2020130.64136.93129.13134.67134.671,414,400
Mar 27, 2020134.59136.98127.80128.33128.331,485,400
Mar 26, 2020136.91141.62134.11140.60140.601,077,700
Mar 25, 2020128.39139.85120.35135.53135.531,390,900
Mar 25, 20203:2 Stock Split
Mar 24, 2020118.26126.19118.26125.25125.251,177,800
Mar 23, 2020115.03118.00110.03114.57114.57998,000
Mar 20, 2020109.01118.57108.63112.45112.451,728,500
Mar 19, 2020112.23113.45106.77108.07108.071,102,700
Mar 18, 2020108.14117.33106.39112.67112.671,404,500
Mar 17, 2020110.15119.71107.92113.57113.571,519,400
Mar 16, 2020107.33113.37105.80107.33107.331,118,300
Mar 13, 2020114.91121.62114.14118.62118.621,528,500
Mar 12, 2020110.93119.93109.45111.59111.591,945,400
Mar 11, 2020123.40126.52119.29120.00120.001,080,200
Mar 10, 2020125.62127.17120.77127.17127.171,751,100
Mar 09, 2020124.77129.58120.92121.13121.131,642,800
Mar 06, 2020130.09133.39129.75132.29132.291,039,500
Mar 05, 2020133.21136.15132.39134.37134.37842,600
Mar 04, 2020129.83137.91129.57137.35137.351,027,800
Mar 03, 2020133.13136.57128.55129.47129.47920,400
Mar 03, 20200.15333 Dividend
Mar 02, 2020128.61134.02126.29133.39133.231,417,800
Feb 28, 2020129.63129.67124.67129.20129.051,595,400
Feb 27, 2020134.54138.39132.08132.13131.98604,400
Feb 26, 2020140.25142.07137.19137.52137.36625,700
Feb 25, 2020145.05145.33138.58139.29139.13549,000
Feb 24, 2020144.23145.39141.10144.27144.10660,300
Feb 21, 2020149.78150.15147.21148.37148.20436,200
Feb 20, 2020150.50151.47149.29150.48150.31497,700
Feb 19, 2020148.49150.79148.05150.03149.85435,200
Feb 18, 2020147.73148.76147.09148.36148.19290,100
Feb 14, 2020149.09149.09147.53147.94147.77322,700
Feb 13, 2020147.89149.17147.83148.65148.48315,800
Feb 12, 2020146.70149.17145.81148.58148.41395,000
Feb 11, 2020147.26147.51145.15146.29146.13536,700
Feb 10, 2020146.69147.65145.66146.81146.64622,400
Feb 07, 2020146.51147.53144.56147.06146.89827,600
Feb 06, 2020137.93146.55137.05145.23145.071,214,700
Feb 05, 2020137.02138.15136.66137.97137.81739,400
Feb 04, 2020134.40136.49134.40136.22136.06631,800
Feb 03, 2020131.75133.69130.83132.57132.41663,900
Jan 31, 2020134.89135.59130.43130.82130.67855,600
Jan 30, 2020133.76136.45133.37135.74135.58561,200
Jan 29, 2020134.29137.10134.29135.28135.12439,800
Jan 28, 2020134.38134.96133.38134.25134.10483,800
Jan 27, 2020133.51135.34132.66133.79133.64669,000
Jan 24, 2020137.20138.03135.16136.31136.16426,900
Jan 23, 2020135.01137.14133.98136.91136.76625,800
Jan 22, 2020137.69137.83135.06135.20135.04603,200
Jan 21, 2020138.67139.47136.79136.95136.79736,200
Jan 17, 2020137.96140.12137.33138.96138.80730,200
Jan 16, 2020138.27139.49137.91139.33139.17720,500
Jan 15, 2020135.81137.64135.73137.38137.22684,000
Jan 14, 2020133.55136.93133.55136.00135.841,089,800
Jan 13, 2020131.34133.83131.03133.74133.591,137,200
Jan 10, 2020129.83131.99129.22131.31131.161,151,100
Jan 09, 2020127.19129.45126.67129.35129.20908,100
Jan 08, 2020126.13127.24125.65126.45126.30655,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...