Old Dominion Freight Line, Inc. (0A7P.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:22AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 185.95 | 185.95 | 185.90 | 185.90 | 185.90 | 21 |
| 03 May 2024 | 186.72 | 188.41 | 183.89 | 186.36 | 186.36 | 391 |
| 02 May 2024 | 184.88 | 185.29 | 182.38 | 182.38 | 182.38 | 1,058 |
| 01 May 2024 | 180.03 | 183.67 | 179.52 | 183.60 | 183.60 | 107 |
| 30 Apr 2024 | 183.51 | 183.55 | 180.97 | 183.50 | 183.50 | 269 |
| 29 Apr 2024 | 183.00 | 186.33 | 181.03 | 183.42 | 183.42 | 38,972 |
| 26 Apr 2024 | 187.00 | 190.38 | 182.41 | 185.05 | 185.05 | 2,241 |
| 25 Apr 2024 | 196.76 | 197.80 | 193.00 | 197.80 | 197.80 | 749 |
| 24 Apr 2024 | 219.28 | 219.28 | 189.43 | 195.69 | 195.69 | 147,304 |
| 23 Apr 2024 | 213.31 | 219.27 | 210.59 | 219.26 | 219.26 | 1,014 |
| 22 Apr 2024 | 211.82 | 215.04 | 208.70 | 210.80 | 210.80 | 27,694 |
| 19 Apr 2024 | 211.91 | 212.41 | 208.13 | 211.37 | 211.37 | 252 |
| 18 Apr 2024 | 210.81 | 213.60 | 209.75 | 209.75 | 209.75 | 11,028 |
| 17 Apr 2024 | 212.76 | 216.46 | 207.88 | 209.08 | 209.08 | 896 |
| 16 Apr 2024 | 219.31 | 221.32 | 218.20 | 219.24 | 219.24 | 269 |
| 15 Apr 2024 | 223.89 | 225.04 | 223.02 | 224.23 | 224.23 | 680 |
| 12 Apr 2024 | 216.83 | 220.96 | 216.83 | 220.96 | 220.96 | 340 |
| 11 Apr 2024 | 214.57 | 219.15 | 213.55 | 219.15 | 219.15 | 255 |
| 10 Apr 2024 | 219.61 | 219.61 | 214.56 | 216.88 | 216.88 | 1,575 |
| 09 Apr 2024 | 222.52 | 224.49 | 216.97 | 218.78 | 218.78 | 1,070 |
| 08 Apr 2024 | 225.95 | 227.70 | 224.41 | 227.43 | 227.43 | 27,602 |
| 05 Apr 2024 | 219.86 | 223.99 | 219.00 | 222.62 | 222.62 | 560 |
| 04 Apr 2024 | 223.29 | 224.59 | 221.76 | 224.59 | 224.59 | 722 |
| 03 Apr 2024 | 219.57 | 221.80 | 219.57 | 220.54 | 220.54 | 749 |
| 02 Apr 2024 | 214.54 | 216.19 | 214.47 | 215.24 | 215.24 | 1,509 |
| 28 Mar 2024 | 215.63 | 220.12 | 213.71 | 220.12 | 220.12 | 1,311 |
| 28 Mar 2024 | 2:1 Stock split | |||||
| 27 Mar 2024 | 219.50 | 219.50 | 212.63 | 212.63 | 212.63 | 512 |
| 26 Mar 2024 | 218.32 | 219.74 | 215.93 | 217.04 | 217.04 | 294 |
| 25 Mar 2024 | 220.00 | 221.18 | 216.41 | 217.23 | 217.23 | 304 |
| 22 Mar 2024 | 221.96 | 222.95 | 218.93 | 220.05 | 220.05 | 366 |
| 21 Mar 2024 | 219.65 | 223.49 | 219.50 | 223.49 | 223.49 | 540 |
| 20 Mar 2024 | 211.15 | 215.55 | 210.95 | 215.55 | 215.55 | 820 |
| 19 Mar 2024 | 207.73 | 212.25 | 207.73 | 211.53 | 211.53 | 222 |
| 18 Mar 2024 | 213.01 | 214.05 | 210.99 | 210.99 | 210.99 | 692 |
| 15 Mar 2024 | 212.98 | 213.93 | 210.34 | 211.08 | 211.08 | 1,006 |
| 14 Mar 2024 | 218.12 | 218.57 | 210.31 | 212.91 | 212.91 | 1,962 |
| 13 Mar 2024 | 220.51 | 221.51 | 218.35 | 218.79 | 218.79 | 266 |
| 12 Mar 2024 | 216.63 | 221.24 | 215.57 | 220.68 | 220.68 | 386 |
| 11 Mar 2024 | 214.19 | 216.91 | 213.79 | 215.84 | 215.84 | 728 |
| 08 Mar 2024 | 222.12 | 222.12 | 216.45 | 216.61 | 216.61 | 256 |
| 07 Mar 2024 | 221.00 | 222.84 | 219.21 | 222.63 | 222.63 | 656 |
| 06 Mar 2024 | 216.66 | 219.75 | 215.46 | 218.15 | 218.15 | 558 |
| 05 Mar 2024 | 220.37 | 221.48 | 212.51 | 218.90 | 218.90 | 3,264 |
| 05 Mar 2024 | 0.52 Dividend | |||||
| 04 Mar 2024 | 223.30 | 225.58 | 222.62 | 224.82 | 224.30 | 2,038 |
| 01 Mar 2024 | 221.72 | 223.33 | 219.52 | 223.01 | 222.50 | 3,878 |
| 29 Feb 2024 | 219.80 | 221.40 | 218.26 | 221.40 | 220.88 | 458 |
| 28 Feb 2024 | 216.96 | 219.19 | 216.34 | 217.69 | 217.19 | 482 |
| 27 Feb 2024 | 223.44 | 223.44 | 218.63 | 219.05 | 218.54 | 1,376 |
| 26 Feb 2024 | 220.12 | 223.47 | 218.79 | 222.42 | 221.91 | 164 |
| 23 Feb 2024 | 220.46 | 222.33 | 220.13 | 220.52 | 220.01 | 572 |
| 22 Feb 2024 | 214.96 | 218.05 | 214.80 | 218.05 | 217.55 | 620 |
| 21 Feb 2024 | 210.23 | 212.30 | 208.98 | 211.74 | 211.25 | 368 |
| 20 Feb 2024 | 210.85 | 210.85 | 206.66 | 207.40 | 206.92 | 978 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 216.16 | 217.21 | 214.17 | 215.25 | 214.75 | 268 |
| 15 Feb 2024 | 216.67 | 217.23 | 213.37 | 214.76 | 214.27 | 126 |
| 14 Feb 2024 | 212.60 | 216.33 | 211.79 | 215.38 | 214.89 | 82 |
| 13 Feb 2024 | 211.18 | 214.35 | 209.95 | 211.84 | 211.35 | 230 |
| 12 Feb 2024 | 217.62 | 217.91 | 215.11 | 215.17 | 214.67 | 720 |
| 09 Feb 2024 | 217.38 | 218.75 | 214.83 | 217.95 | 217.45 | 514 |
| 08 Feb 2024 | 218.45 | 219.02 | 215.07 | 216.35 | 215.85 | 396 |
| 07 Feb 2024 | 215.46 | 223.80 | 214.84 | 218.40 | 217.89 | 884 |
| 06 Feb 2024 | 207.64 | 213.90 | 207.31 | 212.44 | 211.95 | 1,294 |
| 05 Feb 2024 | 204.77 | 206.77 | 201.85 | 206.01 | 205.53 | 888 |
| 02 Feb 2024 | 194.32 | 204.31 | 193.04 | 204.31 | 203.83 | 810 |
| 01 Feb 2024 | 193.96 | 196.36 | 189.40 | 193.20 | 192.75 | 340 |
| 31 Jan 2024 | 204.44 | 206.50 | 190.81 | 201.05 | 200.59 | 1,504 |
| 30 Jan 2024 | 196.40 | 198.94 | 196.05 | 198.94 | 198.48 | 554 |
| 29 Jan 2024 | 195.90 | 197.75 | 194.20 | 197.26 | 196.80 | 86 |
| 26 Jan 2024 | 198.31 | 199.59 | 194.85 | 196.18 | 195.72 | 192 |
| 25 Jan 2024 | 198.98 | 199.77 | 196.13 | 196.82 | 196.36 | 1,464 |
| 24 Jan 2024 | 197.51 | 199.50 | 197.01 | 197.01 | 196.55 | 588 |
| 23 Jan 2024 | 201.07 | 202.12 | 196.69 | 197.77 | 197.31 | 778 |
| 22 Jan 2024 | 194.54 | 200.17 | 194.54 | 199.91 | 199.44 | 162 |
| 19 Jan 2024 | 191.50 | 192.66 | 190.89 | 192.60 | 192.15 | 406 |
| 18 Jan 2024 | 189.05 | 191.17 | 188.93 | 190.70 | 190.25 | 762 |
| 17 Jan 2024 | 189.23 | 189.75 | 187.35 | 188.55 | 188.11 | 36 |
| 16 Jan 2024 | 194.38 | 194.38 | 190.79 | 191.20 | 190.76 | 118 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 194.54 | 195.98 | 191.88 | 193.62 | 193.17 | 182 |
| 11 Jan 2024 | 195.01 | 195.93 | 191.99 | 194.11 | 193.66 | 172 |
| 10 Jan 2024 | 195.38 | 195.57 | 191.66 | 192.39 | 191.95 | 4,958 |
| 09 Jan 2024 | 195.36 | 196.35 | 194.27 | 196.35 | 195.89 | 48 |
| 08 Jan 2024 | 193.18 | 194.91 | 193.18 | 194.91 | 194.46 | 158 |
| 05 Jan 2024 | 194.92 | 194.92 | 192.39 | 192.39 | 191.95 | 86 |
| 04 Jan 2024 | 192.79 | 194.21 | 190.26 | 194.12 | 193.67 | 486 |
| 03 Jan 2024 | 196.71 | 198.13 | 192.20 | 194.96 | 194.51 | 228 |
| 02 Jan 2024 | 201.77 | 202.51 | 198.32 | 199.37 | 198.91 | 48 |
| 29 Dec 2023 | 205.56 | 206.38 | 202.00 | 202.56 | 202.09 | 88 |
| 28 Dec 2023 | 208.00 | 208.00 | 204.46 | 205.13 | 204.66 | 18 |
| 27 Dec 2023 | 207.55 | 208.27 | 205.81 | 205.92 | 205.45 | 104 |
| 22 Dec 2023 | 205.12 | 207.26 | 205.12 | 207.02 | 206.54 | 38 |
| 21 Dec 2023 | 202.10 | 205.16 | 201.50 | 203.89 | 203.42 | 130 |
| 20 Dec 2023 | 198.00 | 207.74 | 198.00 | 205.13 | 204.66 | 418 |
| 19 Dec 2023 | 198.22 | 202.18 | 198.17 | 200.98 | 200.51 | 260 |
| 18 Dec 2023 | 199.12 | 199.93 | 195.70 | 199.77 | 199.31 | 122 |
| 15 Dec 2023 | 192.29 | 198.22 | 191.74 | 195.87 | 195.42 | 1,434 |
| 14 Dec 2023 | 192.03 | 194.19 | 190.96 | 191.28 | 190.84 | 15,032 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.