ODFL - Old Dominion Freight Line, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019139.41142.50139.03140.83140.83302,500
Jun 17, 2019141.96142.62138.46138.88138.88300,600
Jun 14, 2019141.16142.39139.01142.04142.04315,400
Jun 13, 2019142.38143.67141.03141.49141.49386,900
Jun 12, 2019140.72142.47139.83142.00142.00429,700
Jun 11, 2019140.05141.78139.65140.74140.74441,800
Jun 10, 2019137.00140.50136.32139.07139.07328,900
Jun 07, 2019136.31137.19135.30136.16136.16282,400
Jun 06, 2019135.27135.69132.91135.38135.38407,200
Jun 05, 2019135.95137.19134.42135.70135.70344,900
Jun 04, 2019133.79135.52133.29135.23135.23497,200
Jun 04, 20190.17 Dividend
Jun 03, 2019132.05135.41130.87131.65131.48682,300
May 31, 2019132.98134.56131.61132.44132.27565,200
May 30, 2019134.51135.74132.00134.21134.04577,400
May 29, 2019136.50136.96133.79134.26134.09548,200
May 28, 2019138.68139.72136.54137.08136.90754,900
May 24, 2019140.85141.00137.45138.48138.30582,900
May 23, 2019141.76141.76138.98139.68139.50502,700
May 22, 2019145.59146.44141.14143.73143.54612,000
May 21, 2019147.37148.14145.36145.89145.70412,800
May 20, 2019144.84148.66144.31146.92146.73520,600
May 17, 2019145.13147.69144.95146.13145.94601,300
May 16, 2019145.79147.67145.79146.22146.03372,400
May 15, 2019142.81145.73142.17145.08144.89481,200
May 14, 2019142.15146.13142.15144.29144.10427,900
May 13, 2019143.66144.35140.88141.86141.68565,900
May 10, 2019146.01147.24142.54146.38146.19527,300
May 09, 2019143.96147.23143.37146.20146.01349,600
May 08, 2019147.67148.86145.35145.60145.41491,800
May 07, 2019152.16153.38146.19147.73147.54731,800
May 06, 2019149.83154.47149.17153.70153.50405,900
May 03, 2019150.99154.60150.89153.29153.09341,900
May 02, 2019148.00150.88147.25150.05149.86426,600
May 01, 2019149.00149.25145.69148.96148.77812,600
Apr 30, 2019149.55149.69145.60149.28149.09539,900
Apr 29, 2019152.61152.61148.90149.79149.60725,800
Apr 26, 2019151.80155.19151.00153.87153.67426,700
Apr 25, 2019160.00162.99149.46152.25152.051,550,900
Apr 24, 2019155.51159.31154.95158.94158.73747,900
Apr 23, 2019156.86156.86154.44154.82154.62460,300
Apr 22, 2019154.99156.49153.79155.87155.67373,500
Apr 18, 2019157.60159.20154.68155.23155.03469,500
Apr 17, 2019155.50157.85154.98157.08156.88503,900
Apr 16, 2019151.58155.33151.16154.83154.63451,900
Apr 15, 2019154.12155.18151.84152.47152.27459,400
Apr 12, 2019153.90155.40152.83153.74153.54380,200
Apr 11, 2019150.70153.97150.70153.29153.09478,500
Apr 10, 2019151.08151.43149.54150.31150.12382,100
Apr 09, 2019152.32152.32150.36150.65150.46276,700
Apr 08, 2019151.30152.72150.00152.69152.49192,500
Apr 05, 2019152.13154.00151.32151.75151.55450,000
Apr 04, 2019150.24152.90150.09152.11151.91443,400
Apr 03, 2019149.35152.88148.84149.94149.75557,700
Apr 02, 2019149.10149.95147.44148.59148.40446,500
Apr 01, 2019146.01149.73144.47149.27149.08410,500
Mar 29, 2019146.10146.70144.04144.39144.20460,100
Mar 28, 2019144.26145.99143.21145.49145.30407,000
Mar 27, 2019144.25146.00143.30143.89143.70349,000
Mar 26, 2019143.44144.86142.45144.44144.25347,600
Mar 25, 2019142.73144.84142.04142.19142.01406,600
Mar 22, 2019144.69145.40142.48142.72142.54473,000
Mar 21, 2019142.36146.38141.30145.82145.63294,800
Mar 20, 2019143.63145.21141.63142.88142.70406,500
Mar 19, 2019149.00149.93143.78144.05143.86410,900
Mar 18, 2019146.94149.30146.94149.30149.11368,300
Mar 15, 2019148.08149.05146.50147.11146.92680,600
Mar 14, 2019148.25149.16147.59147.70147.51450,900
Mar 13, 2019147.00150.79147.00148.60148.41537,000
Mar 12, 2019146.60147.41144.59146.36146.17452,900
Mar 11, 2019141.92146.96141.92146.29146.10480,600
Mar 08, 2019140.03142.85138.64142.71142.53519,700
Mar 07, 2019143.78144.34140.08140.87140.69549,900
Mar 06, 2019145.47146.40144.17144.42144.23368,700
Mar 05, 2019148.19149.26145.74145.88145.69388,100
Mar 05, 20190.17 Dividend
Mar 04, 2019153.34153.38147.87148.63148.27559,100
Mar 01, 2019151.68153.92150.55152.61152.24612,600
Feb 28, 2019150.47150.86148.84150.77150.40456,400
Feb 27, 2019150.47151.59149.93150.46150.09609,700
Feb 26, 2019150.94151.93150.53151.00150.63449,400
Feb 25, 2019152.40152.93151.50151.97151.60590,400
Feb 22, 2019152.40152.54150.22151.86151.49578,800
Feb 21, 2019152.16153.00150.62152.00151.63815,400
Feb 20, 2019150.02152.92149.23152.50152.13474,700
Feb 19, 2019145.71150.24145.71149.53149.17595,600
Feb 15, 2019145.57146.74144.53146.37146.01430,600
Feb 14, 2019143.07145.94142.02144.87144.52536,600
Feb 13, 2019142.04145.66142.04144.00143.65674,600
Feb 12, 2019142.24143.35140.57141.87141.521,592,800
Feb 11, 2019142.50143.58139.07140.59140.25529,800
Feb 08, 2019143.13144.42139.70141.75141.41627,400
Feb 07, 2019141.78145.04140.57142.99142.64954,900
Feb 06, 2019141.82142.98138.51138.99138.65561,800
Feb 05, 2019142.02142.65139.80141.74141.40502,100
Feb 04, 2019137.92141.54136.65141.39141.05419,500
Feb 01, 2019135.83139.16135.83138.01137.67349,700
Jan 31, 2019139.62139.62135.66135.93135.60519,500
Jan 30, 2019137.66139.68135.34139.51139.17500,900
Jan 29, 2019136.14137.14135.15136.55136.22323,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...