ODFL - Old Dominion Freight Line, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019157.60159.20154.68155.23155.23469,500
Apr 17, 2019155.50157.85154.98157.08157.08503,900
Apr 16, 2019151.58155.33151.16154.83154.83451,900
Apr 15, 2019154.12155.18151.84152.47152.47459,400
Apr 12, 2019153.90155.40152.83153.74153.74380,200
Apr 11, 2019150.70153.97150.70153.29153.29478,500
Apr 10, 2019151.08151.43149.54150.31150.31382,100
Apr 09, 2019152.32152.32150.36150.65150.65276,700
Apr 08, 2019151.30152.72150.00152.69152.69192,500
Apr 05, 2019152.13154.00151.32151.75151.75450,000
Apr 04, 2019150.24152.90150.09152.11152.11443,400
Apr 03, 2019149.35152.88148.84149.94149.94557,700
Apr 02, 2019149.10149.95147.44148.59148.59446,500
Apr 01, 2019146.01149.73144.47149.27149.27410,500
Mar 29, 2019146.10146.70144.04144.39144.39460,100
Mar 28, 2019144.26145.99143.21145.49145.49407,000
Mar 27, 2019144.25146.00143.30143.89143.89349,000
Mar 26, 2019143.44144.86142.45144.44144.44347,600
Mar 25, 2019142.73144.84142.04142.19142.19406,600
Mar 22, 2019144.69145.40142.48142.72142.72473,000
Mar 21, 2019142.36146.38141.30145.82145.82294,800
Mar 20, 2019143.63145.21141.63142.88142.88406,500
Mar 19, 2019149.00149.93143.78144.05144.05410,900
Mar 18, 2019146.94149.30146.94149.30149.30368,300
Mar 15, 2019148.08149.05146.50147.11147.11680,600
Mar 14, 2019148.25149.16147.59147.70147.70450,900
Mar 13, 2019147.00150.79147.00148.60148.60537,000
Mar 12, 2019146.60147.41144.59146.36146.36452,900
Mar 11, 2019141.92146.96141.92146.29146.29480,600
Mar 08, 2019140.03142.85138.64142.71142.71519,700
Mar 07, 2019143.78144.34140.08140.87140.87549,900
Mar 06, 2019145.47146.40144.17144.42144.42368,700
Mar 05, 2019148.19149.26145.74145.88145.88388,100
Mar 05, 20190.17 Dividend
Mar 04, 2019153.34153.38147.87148.63148.46559,100
Mar 01, 2019151.68153.92150.55152.61152.44612,600
Feb 28, 2019150.47150.86148.84150.77150.60456,400
Feb 27, 2019150.47151.59149.93150.46150.29609,700
Feb 26, 2019150.94151.93150.53151.00150.83449,400
Feb 25, 2019152.40152.93151.50151.97151.80590,400
Feb 22, 2019152.40152.54150.22151.86151.69578,800
Feb 21, 2019152.16153.00150.62152.00151.83815,400
Feb 20, 2019150.02152.92149.23152.50152.33474,700
Feb 19, 2019145.71150.24145.71149.53149.36595,600
Feb 15, 2019145.57146.74144.53146.37146.20430,600
Feb 14, 2019143.07145.94142.02144.87144.70536,600
Feb 13, 2019142.04145.66142.04144.00143.84674,600
Feb 12, 2019142.24143.35140.57141.87141.711,592,800
Feb 11, 2019142.50143.58139.07140.59140.43529,800
Feb 08, 2019143.13144.42139.70141.75141.59627,400
Feb 07, 2019141.78145.04140.57142.99142.83954,900
Feb 06, 2019141.82142.98138.51138.99138.83561,800
Feb 05, 2019142.02142.65139.80141.74141.58502,100
Feb 04, 2019137.92141.54136.65141.39141.23419,500
Feb 01, 2019135.83139.16135.83138.01137.85349,700
Jan 31, 2019139.62139.62135.66135.93135.77519,500
Jan 30, 2019137.66139.68135.34139.51139.35500,900
Jan 29, 2019136.14137.14135.15136.55136.39323,300
Jan 28, 2019133.76136.16132.79135.67135.51368,600
Jan 25, 2019133.40135.29132.47134.56134.41277,800
Jan 24, 2019131.89132.62130.67131.58131.43379,300
Jan 23, 2019133.71133.74129.57130.94130.79356,900
Jan 22, 2019134.62134.70127.06132.90132.75920,200
Jan 18, 2019131.90136.91131.84136.63136.47618,600
Jan 17, 2019126.71130.88125.76130.23130.08573,100
Jan 16, 2019125.87128.14124.46126.70126.56374,800
Jan 15, 2019126.38126.76124.08125.86125.72339,300
Jan 14, 2019126.14127.54125.28125.92125.78513,000
Jan 11, 2019127.69129.27126.03127.84127.69382,900
Jan 10, 2019127.84129.13125.26128.07127.92493,000
Jan 09, 2019128.61129.40126.35128.16128.01490,600
Jan 08, 2019126.31128.29125.36128.10127.95510,000
Jan 07, 2019123.02125.46121.83124.41124.27334,400
Jan 04, 2019121.04123.47119.04122.99122.85417,300
Jan 03, 2019122.72122.72117.99118.89118.75344,700
Jan 02, 2019121.25124.54120.84123.42123.28456,000
Dec 31, 2018123.79124.35122.23123.49123.35527,900
Dec 28, 2018123.36124.79121.41122.61122.47314,000
Dec 27, 2018118.79123.33118.52123.27123.13473,300
Dec 26, 2018115.85120.62115.00120.46120.32484,000
Dec 24, 2018118.19118.58115.40115.58115.45260,200
Dec 21, 2018121.79123.70118.76119.33119.191,017,200
Dec 20, 2018120.90123.71119.23120.76120.62483,800
Dec 19, 2018125.22127.33121.31121.89121.75471,700
Dec 18, 2018125.86127.61123.84125.37125.23425,000
Dec 17, 2018122.90126.06121.72124.42124.28551,400
Dec 14, 2018125.00127.89122.91123.43123.29556,500
Dec 13, 2018130.35130.61125.75126.52126.38404,000
Dec 12, 2018132.55132.82130.20130.23130.08573,300
Dec 11, 2018132.25133.14128.62129.70129.55605,700
Dec 10, 2018127.75130.66126.46129.75129.60833,300
Dec 07, 2018135.00136.22127.94128.75128.60790,800
Dec 06, 2018127.25134.60125.93134.19134.041,036,300
Dec 06, 20180.13 Dividend
Dec 05, 20180.13 Dividend
Dec 04, 2018134.45134.59125.70129.67129.261,006,300
Dec 03, 2018139.31140.00134.80135.49135.06424,300
Nov 30, 2018135.00138.79134.47136.73136.30818,900
Nov 29, 2018136.93137.00134.36135.01134.59451,300
Nov 28, 2018133.52137.48132.48137.31136.88431,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...