ODFL - Old Dominion Freight Line, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019164.39164.39158.42158.93158.93469,900
Aug 22, 2019165.98166.46163.39164.80164.80403,500
Aug 21, 2019165.77166.73164.85165.53165.53492,300
Aug 20, 2019165.91167.43164.04164.22164.22627,600
Aug 19, 2019168.19169.42165.75165.84165.84564,100
Aug 16, 2019163.16166.21163.16165.69165.69698,200
Aug 15, 2019166.76168.09161.52162.21162.21813,100
Aug 14, 2019169.02171.42165.11166.14166.14567,200
Aug 13, 2019166.42171.87165.67171.78171.78559,000
Aug 12, 2019164.32166.27163.24166.06166.06548,700
Aug 09, 2019166.71166.76164.70165.07165.07549,400
Aug 08, 2019166.72169.56165.87168.77168.77986,000
Aug 07, 2019163.20167.00161.60166.52166.52949,400
Aug 06, 2019163.46165.38161.44164.95164.95520,000
Aug 05, 2019162.86164.56160.85162.10162.101,002,800
Aug 02, 2019165.97166.85164.37166.06166.06626,900
Aug 01, 2019166.55169.36165.38166.45166.451,058,700
Jul 31, 2019165.34168.75165.14166.98166.98752,100
Jul 30, 2019162.58165.40161.78165.27165.27559,200
Jul 29, 2019164.84165.95162.94164.53164.53374,500
Jul 26, 2019165.46165.98163.29164.84164.84545,700
Jul 25, 2019164.50168.99160.68163.02163.021,294,900
Jul 24, 2019160.87164.44159.99164.03164.031,144,900
Jul 23, 2019156.71160.78156.45160.75160.75637,300
Jul 22, 2019155.20157.40155.00156.18156.18524,000
Jul 19, 2019154.65156.31154.65155.20155.20416,400
Jul 18, 2019153.60154.69152.27153.71153.71578,400
Jul 17, 2019152.47153.94150.15153.60153.60592,800
Jul 16, 2019150.90156.70148.71153.46153.46755,100
Jul 15, 2019150.15151.81147.87148.67148.67351,800
Jul 12, 2019142.67151.09142.67149.95149.95490,300
Jul 11, 2019140.30144.31140.01142.80142.80434,500
Jul 10, 2019146.78147.74142.28142.57142.57419,700
Jul 09, 2019146.21146.92145.39146.33146.33374,300
Jul 08, 2019148.78148.78146.37147.11147.11484,900
Jul 05, 2019148.99150.33147.83150.04150.04164,700
Jul 03, 2019148.59150.24148.59149.53149.53193,400
Jul 02, 2019149.97151.38148.00148.57148.57304,800
Jul 01, 2019150.28152.64148.48149.97149.97376,000
Jun 28, 2019148.50150.93148.50149.26149.261,399,000
Jun 27, 2019144.73147.38144.31147.26147.26338,900
Jun 26, 2019142.57143.67142.11143.51143.51273,200
Jun 25, 2019143.01144.58140.99142.06142.06336,200
Jun 24, 2019146.50147.44142.32142.52142.52358,400
Jun 21, 2019145.34148.21144.62145.97145.97690,500
Jun 20, 2019143.92145.72143.27145.58145.58354,200
Jun 19, 2019141.00142.94140.61142.03142.03362,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...