Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Old Dominion Freight Line Inc
(NQ:
ODFL
)
169.84
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 06, 2024
171.12
171.29
165.49
169.84
2,684,050
-5.86(-3.34%)
Jun 05, 2024
172.67
177.58
172.67
175.70
1,571,669
+3.82(+2.22%)
Jun 04, 2024
176.83
181.72
171.70
171.88
2,966,472
+2.81(+1.66%)
Jun 03, 2024
176.26
177.72
168.00
169.07
2,444,098
-5.91(-3.38%)
May 31, 2024
172.74
175.15
171.73
174.99
2,660,751
+2.21(+1.28%)
May 30, 2024
170.65
173.82
170.31
172.78
1,656,924
+1.74(+1.02%)
May 29, 2024
170.96
172.84
170.30
171.04
2,288,768
-2.01(-1.16%)
May 28, 2024
171.69
173.49
170.08
173.05
2,527,411
+0.25(+0.14%)
May 24, 2024
172.07
173.70
170.70
172.80
1,855,143
+1.49(+0.87%)
May 23, 2024
172.23
172.23
169.50
171.31
1,998,264
-0.92(-0.53%)
May 22, 2024
174.74
175.52
171.99
172.23
2,961,918
-2.97(-1.69%)
May 21, 2024
178.58
178.90
174.45
175.19
2,670,939
-3.50(-1.96%)
May 20, 2024
182.72
182.72
178.42
178.70
1,460,677
-4.09(-2.24%)
May 17, 2024
181.90
184.65
180.92
182.79
2,178,520
+0.90(+0.49%)
May 16, 2024
183.02
184.04
180.60
181.90
1,927,732
-1.75(-0.95%)
May 15, 2024
183.59
185.47
182.09
183.64
2,410,348
+1.98(+1.09%)
May 14, 2024
184.07
185.68
180.15
181.66
2,209,654
-0.08(-0.04%)
May 13, 2024
185.02
185.63
181.59
181.75
1,524,799
-3.02(-1.63%)
May 10, 2024
183.13
186.37
183.13
184.76
1,114,078
+1.88(+1.03%)
May 09, 2024
181.72
187.08
181.65
182.88
1,646,367
+1.46(+0.80%)
May 08, 2024
185.72
186.50
181.41
181.43
1,210,163
-3.09(-1.67%)
May 07, 2024
181.30
185.32
180.92
184.51
1,751,934
+4.60(+2.56%)
May 06, 2024
185.04
185.49
179.50
179.91
2,072,369
-4.87(-2.64%)
May 03, 2024
184.77
189.31
184.05
184.78
1,642,777
+1.66(+0.90%)
May 02, 2024
183.97
184.98
181.51
183.12
1,454,488
+0.91(+0.50%)
May 01, 2024
179.98
185.91
178.92
182.21
2,271,283
+0.78(+0.43%)
Apr 30, 2024
183.20
184.42
180.54
181.44
1,825,444
-2.53(-1.37%)
Apr 29, 2024
183.09
186.70
180.44
183.96
2,376,221
+1.82(+1.00%)
Apr 26, 2024
183.98
191.20
181.03
182.14
3,479,049
-14.22(-7.24%)
Apr 25, 2024
196.46
198.48
192.01
196.36
2,609,005
+1.60(+0.82%)
Apr 24, 2024
207.69
216.61
188.71
194.76
4,486,141
-24.18(-11.05%)
Apr 23, 2024
210.67
219.98
210.67
218.95
1,440,142
+7.68(+3.63%)
Apr 22, 2024
213.43
214.72
208.29
211.27
1,054,398
-0.23(-0.11%)
Apr 19, 2024
209.55
212.53
208.50
211.50
1,542,340
+3.99(+1.92%)
Apr 18, 2024
212.97
213.31
207.36
207.51
1,073,559
-2.99(-1.42%)
Apr 17, 2024
212.00
217.61
206.81
210.49
2,484,537
-9.66(-4.39%)
Apr 16, 2024
219.62
221.13
217.85
220.15
1,483,014
+0.53(+0.24%)
Apr 15, 2024
224.42
225.44
218.46
219.62
1,104,169
-1.18(-0.53%)
Apr 12, 2024
216.38
221.29
216.38
220.80
1,615,179
+1.34(+0.61%)
Apr 11, 2024
214.43
220.61
213.22
219.46
857,565
+4.74(+2.21%)
Apr 10, 2024
218.17
218.87
213.70
214.72
975,583
-7.47(-3.36%)
Apr 09, 2024
224.35
224.37
215.88
222.18
887,473
-2.17(-0.97%)
Apr 08, 2024
225.43
227.46
224.16
224.35
750,850
+0.12(+0.05%)
Apr 05, 2024
220.14
224.65
219.31
224.23
741,860
+6.50(+2.99%)
Apr 04, 2024
221.05
224.46
216.25
217.73
895,646
-1.78(-0.81%)
Apr 03, 2024
216.25
221.79
216.25
219.51
1,018,888
+3.27(+1.51%)
Apr 02, 2024
216.30
217.15
213.58
216.24
934,275
-1.55(-0.71%)
Apr 01, 2024
219.25
220.67
216.25
217.79
1,073,556
-1.19(-0.54%)
Mar 28, 2024
215.72
220.38
212.89
218.98
1,215,326
-208.32(-48.75%)
Mar 27, 2024
437.61
438.66
423.11
427.30
509,618
-5.36(-1.24%)
Mar 26, 2024
435.97
438.81
431.62
432.67
351,240
-1.71(-0.39%)
Mar 25, 2024
439.31
439.97
431.95
434.37
401,321
-6.03(-1.37%)
Mar 22, 2024
444.15
444.21
436.99
440.40
430,790
-3.74(-0.84%)
Mar 21, 2024
438.02
446.54
438.02
444.15
463,776
+10.54(+2.43%)
Mar 20, 2024
421.67
433.77
421.25
433.60
442,340
+10.17(+2.40%)
Mar 19, 2024
416.13
424.31
416.02
423.43
533,855
+5.32(+1.27%)
Mar 18, 2024
425.39
426.48
417.68
418.11
529,668
-2.37(-0.56%)
Mar 15, 2024
424.25
428.03
419.63
420.47
1,634,280
-5.45(-1.28%)
Mar 14, 2024
436.44
436.69
419.38
425.93
974,781
-7.24(-1.67%)
Mar 13, 2024
441.17
442.67
432.32
433.17
429,979
-7.20(-1.63%)
Mar 12, 2024
430.74
442.23
430.34
440.36
428,541
+8.14(+1.88%)
Mar 11, 2024
430.30
433.69
427.02
432.23
565,250
+4.58(+1.07%)
Mar 08, 2024
442.65
444.21
427.39
427.64
496,026
-14.76(-3.34%)
Mar 07, 2024
439.31
445.90
438.92
442.40
540,126
+7.60(+1.75%)
Mar 06, 2024
428.36
439.11
427.54
434.80
647,622
+5.37(+1.25%)
Mar 05, 2024
441.33
445.26
423.94
429.43
1,052,461
-15.61(-3.51%)
Mar 04, 2024
446.23
451.13
443.94
445.04
694,985
+1.94(+0.44%)
Mar 01, 2024
442.37
446.17
437.81
443.09
1,066,660
+1.79(+0.41%)
Feb 29, 2024
436.20
442.73
432.99
441.30
971,566
+9.56(+2.21%)
Feb 28, 2024
434.29
437.34
430.43
431.74
519,631
-8.14(-1.85%)
Feb 27, 2024
443.81
445.65
435.60
439.88
896,241
-4.82(-1.08%)
Feb 26, 2024
437.48
446.09
436.86
444.70
890,678
+5.65(+1.29%)
Feb 23, 2024
439.02
444.20
436.61
439.04
515,038
+3.28(+0.75%)
Feb 22, 2024
428.75
436.29
427.63
435.76
516,315
+12.48(+2.95%)
Feb 21, 2024
420.25
424.37
416.40
423.29
501,570
+5.00(+1.19%)
Feb 20, 2024
421.25
422.73
411.16
418.29
631,035
-4.03(-0.95%)
Feb 16, 2024
429.39
433.29
422.05
422.32
577,021
-8.86(-2.05%)
Feb 15, 2024
432.95
433.76
423.89
431.17
509,304
+1.20(+0.28%)
Feb 14, 2024
423.86
431.59
422.83
429.98
713,331
+7.17(+1.70%)
Feb 13, 2024
419.31
427.64
417.71
422.81
944,381
-5.15(-1.20%)
Feb 12, 2024
433.30
435.93
426.51
427.95
650,004
-6.21(-1.43%)
Feb 09, 2024
436.71
436.71
427.52
434.17
807,255
+0.17(+0.04%)
Feb 08, 2024
430.19
436.15
427.46
434.00
680,737
+2.70(+0.63%)
Feb 07, 2024
429.85
447.25
429.42
431.29
1,169,968
+6.88(+1.62%)
Feb 06, 2024
415.88
426.50
413.89
424.41
824,964
+11.08(+2.68%)
Feb 05, 2024
407.51
414.45
401.70
413.33
888,817
+5.74(+1.41%)
Feb 02, 2024
390.40
409.86
384.63
407.60
1,134,238
+16.46(+4.21%)
Feb 01, 2024
384.54
392.55
375.17
391.14
1,161,681
+1.17(+0.30%)
Jan 31, 2024
404.63
411.46
379.01
389.97
1,470,478
-4.84(-1.23%)
Jan 30, 2024
391.74
398.55
391.71
394.81
733,865
-1.36(-0.34%)
Jan 29, 2024
388.87
396.39
387.22
396.17
586,455
+4.55(+1.16%)
Jan 26, 2024
396.55
397.93
387.88
391.62
451,701
-2.76(-0.70%)
Jan 25, 2024
394.62
398.35
390.37
394.38
523,189
+3.75(+0.96%)
Jan 24, 2024
397.12
397.36
390.28
390.63
552,372
-2.55(-0.65%)
Jan 23, 2024
401.06
404.22
392.17
393.19
658,127
-7.45(-1.86%)
Jan 22, 2024
389.41
400.88
388.91
400.64
867,460
+14.44(+3.74%)
Jan 19, 2024
382.29
387.69
379.80
386.19
841,941
+4.82(+1.26%)
Jan 18, 2024
377.99
382.88
376.48
381.38
649,092
+4.53(+1.20%)
Jan 17, 2024
377.75
378.06
373.38
376.85
479,769
-4.93(-1.29%)
Jan 16, 2024
386.24
387.04
379.23
381.78
468,540
-6.05(-1.56%)
Jan 12, 2024
390.30
390.30
382.08
387.83
559,519
+0.03(+0.01%)
Jan 11, 2024
391.09
391.77
382.65
387.80
669,109
-2.17(-0.56%)
Jan 10, 2024
387.55
390.15
381.89
389.97
599,241
+0.26(+0.07%)
Jan 09, 2024
387.87
393.67
385.00
389.71
531,850
-1.95(-0.50%)
Jan 08, 2024
386.39
392.48
383.78
391.66
546,326
+8.92(+2.33%)
Jan 05, 2024
388.14
388.27
381.44
382.74
548,392
-5.47(-1.41%)
Jan 04, 2024
383.85
389.14
379.01
388.22
713,499
+4.13(+1.08%)
Jan 03, 2024
392.37
392.94
383.18
384.09
890,441
-12.59(-3.17%)
Jan 02, 2024
402.23
405.96
393.16
396.68
593,522
-7.57(-1.87%)
Dec 29, 2023
408.90
412.00
402.54
404.25
388,539
-5.72(-1.39%)
Dec 28, 2023
414.77
414.98
407.35
409.96
320,592
-2.53(-0.61%)
Dec 27, 2023
415.69
417.81
410.12
412.49
341,944
-2.39(-0.58%)
Dec 26, 2023
413.07
416.84
412.24
414.89
313,589
+3.02(+0.73%)
Dec 22, 2023
411.60
414.26
407.51
411.87
406,601
+3.75(+0.92%)
Dec 21, 2023
404.32
409.80
401.91
408.12
517,190
+7.16(+1.79%)
Dec 20, 2023
395.53
414.84
394.08
400.95
815,670
+0.96(+0.24%)
Dec 19, 2023
393.62
403.13
393.62
400.00
467,464
+7.97(+2.03%)
Dec 18, 2023
396.01
398.94
388.13
392.03
541,278
+0.03(+0.01%)
Dec 15, 2023
382.94
397.00
382.94
392.00
1,461,153
+10.50(+2.75%)
Dec 14, 2023
385.59
388.69
379.23
381.50
1,100,183
-1.54(-0.40%)
Dec 13, 2023
381.33
383.06
373.84
383.03
802,837
+1.81(+0.48%)
Dec 12, 2023
379.12
383.65
376.99
381.22
1,045,845
+3.35(+0.89%)
Dec 11, 2023
375.85
382.01
373.58
377.87
1,143,092
+9.41(+2.55%)
Dec 08, 2023
372.80
379.52
368.03
368.46
1,035,768
-5.53(-1.48%)
Dec 07, 2023
372.11
374.61
366.07
373.99
1,108,807
+2.09(+0.56%)
Dec 06, 2023
393.85
395.42
369.52
371.89
1,178,635
-21.84(-5.55%)
Dec 05, 2023
399.17
402.24
393.23
393.73
779,185
-8.69(-2.16%)
Dec 04, 2023
401.48
405.73
396.93
402.42
540,704
-1.83(-0.45%)
Dec 01, 2023
386.63
406.37
384.81
404.25
821,942
+16.62(+4.29%)
Nov 30, 2023
382.86
388.34
375.51
387.63
1,297,365
+5.13(+1.34%)
Nov 29, 2023
387.29
391.56
380.74
382.50
700,169
-3.46(-0.90%)
Nov 28, 2023
396.47
396.47
378.63
385.96
782,422
-11.23(-2.83%)
Nov 27, 2023
396.94
399.22
390.68
397.19
421,659
-5.65(-1.40%)
Nov 24, 2023
403.46
404.97
401.39
402.84
150,020
+0.57(+0.14%)
Nov 22, 2023
406.61
409.92
401.67
402.27
401,524
-1.12(-0.28%)
Nov 21, 2023
400.82
404.46
398.95
403.40
296,351
+2.60(+0.65%)
Nov 20, 2023
398.71
402.27
396.42
400.80
347,110
+2.36(+0.59%)
Nov 17, 2023
399.95
401.15
396.41
398.44
525,860
+2.10(+0.53%)
Nov 16, 2023
402.57
404.46
393.17
396.33
545,372
-4.93(-1.23%)
Nov 15, 2023
404.91
409.81
400.69
401.26
622,524
-2.08(-0.52%)
Nov 14, 2023
396.28
405.74
395.37
403.35
708,170
+13.77(+3.53%)
Nov 13, 2023
389.57
390.99
385.31
389.58
464,865
-1.61(-0.41%)
Nov 10, 2023
387.10
391.83
383.96
391.19
585,606
+7.00(+1.82%)
Nov 09, 2023
392.09
393.79
378.85
384.19
718,972
-4.53(-1.17%)
Nov 08, 2023
394.85
398.45
388.00
388.72
973,936
-6.19(-1.57%)
Nov 07, 2023
390.05
399.71
388.98
394.91
645,466
+2.31(+0.59%)
Nov 06, 2023
390.39
392.69
383.40
392.60
492,564
+1.69(+0.43%)
Nov 03, 2023
391.27
393.83
387.38
390.90
516,401
+3.50(+0.90%)
Nov 02, 2023
393.81
396.31
384.92
387.41
818,222
-1.81(-0.47%)
Nov 01, 2023
376.68
390.37
375.56
389.22
954,987
+13.94(+3.71%)
Oct 31, 2023
378.98
381.50
372.68
375.28
590,051
-2.47(-0.65%)
Oct 30, 2023
373.89
378.48
364.74
377.75
803,175
+10.64(+2.90%)
Oct 27, 2023
373.66
382.85
362.28
367.11
939,268
-1.32(-0.36%)
Oct 26, 2023
367.93
373.46
359.99
368.44
1,234,507
-1.22(-0.33%)
Oct 25, 2023
389.07
395.95
355.69
369.65
1,550,486
-14.84(-3.86%)
Oct 24, 2023
387.31
390.74
378.68
384.49
970,763
-1.75(-0.45%)
Oct 23, 2023
391.17
394.05
385.83
386.24
648,201
-5.35(-1.37%)
Oct 20, 2023
397.91
402.77
385.26
391.59
704,809
-3.41(-0.86%)
Oct 19, 2023
404.56
405.97
393.06
395.00
689,587
-5.39(-1.35%)
Oct 18, 2023
411.71
413.79
400.00
400.39
703,127
-15.22(-3.66%)
Oct 17, 2023
412.93
419.15
409.86
415.61
411,543
+4.70(+1.14%)
Oct 16, 2023
408.10
422.54
410.28
410.91
643,984
+7.31(+1.81%)
Oct 13, 2023
424.61
426.43
400.97
403.60
596,061
-18.92(-4.48%)
Oct 12, 2023
426.47
426.62
418.28
422.52
333,360
-1.68(-0.40%)
Oct 11, 2023
422.96
425.42
420.19
424.20
380,192
+0.65(+0.15%)
Oct 10, 2023
420.62
428.13
419.63
423.55
413,455
+2.93(+0.70%)
Oct 09, 2023
407.34
421.88
406.03
420.62
455,869
+8.71(+2.11%)
Oct 06, 2023
399.86
413.94
399.75
411.92
603,465
+10.11(+2.52%)
Oct 05, 2023
403.68
406.43
397.41
401.80
502,459
+0.12(+0.03%)
Oct 04, 2023
401.51
403.48
397.55
401.68
651,693
+3.28(+0.82%)
Oct 03, 2023
398.64
407.44
395.49
398.41
524,566
-3.31(-0.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.