Old Dominion Freight Line, Inc. - Price History
Monthly price history for ODFL (Old Dominion Freight Line, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $216.57 | $216.57 |
| March 2024 | $219.31 | $219.31 |
| February 2024 | $220.98 | $442.48 |
| January 2024 | $195.28 | $391.02 |
| December 2023 | $202.43 | $405.33 |
| November 2023 | $194.11 | $389.06 |
| October 2023 | $187.92 | $376.66 |
| September 2023 | $204.13 | $409.14 |
| August 2023 | $213.02 | $427.37 |
| July 2023 | $209.10 | $419.49 |
| June 2023 | $184.30 | $369.75 |
| May 2023 | $154.54 | $310.44 |
| April 2023 | $159.50 | $320.39 |
| March 2023 | $169.68 | $340.84 |
| February 2023 | $168.89 | $339.26 |
| January 2023 | $165.70 | $333.24 |
| December 2022 | $141.10 | $283.78 |
| November 2022 | $150.31 | $302.61 |
| October 2022 | $136.40 | $274.60 |
| September 2022 | $123.57 | $248.77 |
| August 2022 | $134.67 | $271.41 |
| July 2022 | $150.59 | $303.51 |
| June 2022 | $127.16 | $256.28 |
| May 2022 | $128.13 | $258.24 |
| April 2022 | $138.83 | $280.12 |
| March 2022 | $148.02 | $298.68 |
| February 2022 | $155.48 | $314.03 |
| January 2022 | $149.49 | $301.93 |
| December 2021 | $177.44 | $358.38 |
| November 2021 | $175.85 | $355.17 |
| October 2021 | $168.92 | $341.35 |
| September 2021 | $141.52 | $285.98 |
| August 2021 | $142.87 | $288.72 |
| July 2021 | $133.10 | $269.15 |
| June 2021 | $125.51 | $253.80 |
| May 2021 | $131.17 | $265.45 |
| April 2021 | $127.39 | $257.81 |
| March 2021 | $118.80 | $240.41 |
| February 2021 | $106.03 | $214.77 |
| January 2021 | $95.78 | $194 |
| December 2020 | $96.36 | $195.18 |
| November 2020 | $100.32 | $203.36 |
| October 2020 | $93.92 | $190.37 |
| September 2020 | $89.25 | $180.92 |
| August 2020 | $99.67 | $202.18 |
| July 2020 | $90.12 | $182.82 |
| June 2020 | $83.60 | $169.59 |
| May 2020 | $84.26 | $171.09 |
| April 2020 | $71.56 | $145.29 |
| March 2020 | $64.65 | $131.26 |
| February 2020 | $63.56 | $193.80 |
| January 2020 | $64.36 | $196.23 |
| December 2019 | $62.24 | $189.78 |
| November 2019 | $62.78 | $191.59 |
| October 2019 | $59.66 | $182.08 |
| September 2019 | $55.69 | $169.97 |
| August 2019 | $53.60 | $163.76 |
| July 2019 | $54.66 | $166.98 |
| June 2019 | $48.86 | $149.26 |
| May 2019 | $43.29 | $132.44 |
| April 2019 | $48.80 | $149.28 |
| March 2019 | $47.20 | $144.39 |
| February 2019 | $49.23 | $150.77 |
| January 2019 | $44.38 | $135.93 |
| December 2018 | $40.32 | $123.49 |
| November 2018 | $44.60 | $136.73 |
| October 2018 | $42.54 | $130.42 |
| September 2018 | $52.60 | $161.26 |
| August 2018 | $49.67 | $152.40 |
| July 2018 | $47.85 | $146.80 |
| June 2018 | $48.55 | $148.96 |
| May 2018 | $50.79 | $155.96 |
| April 2018 | $43.59 | $133.86 |
| March 2018 | $47.86 | $146.97 |
| February 2018 | $45.20 | $138.92 |
| January 2018 | $47.65 | $146.45 |
| December 2017 | $42.80 | $131.55 |
| November 2017 | $42.02 | $129.24 |
| October 2017 | $39.38 | $121.13 |
| September 2017 | $35.80 | $110.11 |
| August 2017 | $32.44 | $99.90 |
| July 2017 | $31.15 | $95.91 |
| June 2017 | $30.93 | $95.24 |
| May 2017 | $28.98 | $89.32 |
| April 2017 | $28.72 | $88.52 |
| March 2017 | $27.76 | $85.57 |
| February 2017 | $29.74 | $91.76 |
| January 2017 | $28.61 | $88.28 |
| December 2016 | $27.80 | $85.79 |
| November 2016 | $28.29 | $87.30 |
| October 2016 | $24.20 | $74.68 |
| September 2016 | $22.23 | $68.61 |
| August 2016 | $23.05 | $71.13 |
| July 2016 | $22.58 | $69.66 |
| June 2016 | $19.54 | $60.31 |
| May 2016 | $20.85 | $64.35 |
| April 2016 | $21.40 | $66.05 |
| March 2016 | $22.56 | $69.62 |
| February 2016 | $20.92 | $64.56 |
| January 2016 | $17.77 | $54.83 |
| December 2015 | $19.14 | $59.07 |
| November 2015 | $20.65 | $63.71 |
| October 2015 | $20.07 | $61.94 |
| September 2015 | $19.77 | $61 |
| August 2015 | $21.55 | $66.49 |
| July 2015 | $23.71 | $73.15 |
| June 2015 | $22.23 | $68.61 |
| May 2015 | $22.04 | $68.01 |
| April 2015 | $23.05 | $71.13 |
| March 2015 | $25.05 | $77.30 |
| February 2015 | $25.32 | $78.12 |
| January 2015 | $22.72 | $70.12 |
| December 2014 | $25.16 | $77.64 |
| November 2014 | $26.26 | $81.04 |
| October 2014 | $23.62 | $72.87 |
| September 2014 | $22.89 | $70.64 |
| August 2014 | $21.61 | $66.67 |
| July 2014 | $20.57 | $63.48 |
| June 2014 | $20.64 | $63.68 |
| May 2014 | $20.73 | $63.96 |
| April 2014 | $19.65 | $60.63 |
| March 2014 | $18.39 | $56.74 |
| February 2014 | $17.25 | $53.24 |
| January 2014 | $17.58 | $54.24 |
| December 2013 | $17.18 | $53.02 |
| November 2013 | $16.70 | $51.53 |
| October 2013 | $15.20 | $46.90 |
| September 2013 | $14.90 | $45.99 |
| August 2013 | $14.07 | $43.42 |
| July 2013 | $14.16 | $43.68 |
| June 2013 | $13.49 | $41.62 |
| May 2013 | $13.95 | $43.06 |
| April 2013 | $12.48 | $38.50 |
| March 2013 | $12.38 | $38.20 |
| February 2013 | $11.66 | $35.98 |
| January 2013 | $12.08 | $37.28 |
| December 2012 | $11.11 | $34.28 |
| November 2012 | $10.84 | $33.44 |
| October 2012 | $10.88 | $33.58 |
| September 2012 | $9.77 | $30.14 |
| August 2012 | $9.68 | $44.78 |
| July 2012 | $9.16 | $42.40 |
| June 2012 | $9.35 | $43.29 |
| May 2012 | $9.41 | $43.56 |
| April 2012 | $9.61 | $44.47 |
| March 2012 | $10.30 | $47.67 |
| February 2012 | $9.40 | $43.51 |
| January 2012 | $9.21 | $42.62 |
| December 2011 | $8.76 | $40.53 |
| November 2011 | $8.38 | $38.81 |
| October 2011 | $7.90 | $36.55 |
| September 2011 | $6.26 | $28.97 |
| August 2011 | $6.94 | $32.12 |
| July 2011 | $8 | $37.05 |
| June 2011 | $8.06 | $37.30 |
| May 2011 | $8.06 | $37.33 |
| April 2011 | $8.08 | $37.42 |
| March 2011 | $7.58 | $35.09 |
| February 2011 | $6.65 | $30.77 |
| January 2011 | $6.95 | $32.17 |
| December 2010 | $6.91 | $31.99 |
| November 2010 | $6.24 | $28.88 |
| October 2010 | $6.06 | $28.05 |
| September 2010 | $5.49 | $25.42 |
| August 2010 | $5.02 | $23.24 |
| July 2010 | $5.68 | $39.43 |
| June 2010 | $5.06 | $35.14 |
| May 2010 | $5.13 | $35.64 |
| April 2010 | $5.17 | $35.88 |
| March 2010 | $4.81 | $33.39 |
| February 2010 | $4.43 | $30.74 |
| January 2010 | $3.96 | $27.50 |
| December 2009 | $4.42 | $30.70 |
| November 2009 | $3.81 | $26.48 |
| October 2009 | $3.74 | $25.99 |
| September 2009 | $4.38 | $30.43 |
| August 2009 | $5.15 | $35.78 |
| July 2009 | $5.13 | $35.63 |
| June 2009 | $4.84 | $33.57 |
| May 2009 | $4.24 | $29.45 |
| April 2009 | $4.05 | $28.15 |
| March 2009 | $3.38 | $23.49 |
| February 2009 | $3.14 | $21.79 |
| January 2009 | $3.61 | $25.08 |
| December 2008 | $4.10 | $28.46 |
| November 2008 | $3.43 | $23.80 |
| October 2008 | $4.37 | $30.34 |
| September 2008 | $4.08 | $28.34 |
| August 2008 | $4.79 | $33.27 |
| July 2008 | $5.29 | $36.70 |
| June 2008 | $4.32 | $30.02 |
| May 2008 | $4.35 | $30.18 |
| April 2008 | $4.42 | $30.70 |
| March 2008 | $4.58 | $31.83 |
| February 2008 | $3.92 | $27.25 |
| January 2008 | $4.20 | $29.15 |
| December 2007 | $3.33 | $23.11 |
| November 2007 | $3.24 | $22.53 |
| October 2007 | $3.25 | $22.59 |
| September 2007 | $3.45 | $23.97 |
| August 2007 | $4.15 | $28.80 |
| July 2007 | $4.16 | $28.86 |
| June 2007 | $4.34 | $30.15 |
| May 2007 | $4.50 | $31.23 |
| April 2007 | $4.26 | $29.56 |
| March 2007 | $4.15 | $28.81 |
| February 2007 | $4.48 | $31.11 |
| January 2007 | $4 | $27.78 |
| December 2006 | $3.47 | $24.07 |
| November 2006 | $3.86 | $26.81 |
| October 2006 | $3.98 | $27.66 |
| September 2006 | $4.32 | $30.03 |
| August 2006 | $4.60 | $31.92 |
| July 2006 | $4.69 | $32.58 |
| June 2006 | $5.41 | $37.59 |
| May 2006 | $4.44 | $30.81 |
| April 2006 | $4.64 | $32.20 |
| March 2006 | $3.88 | $26.95 |
| February 2006 | $3.80 | $26.36 |
| January 2006 | $4.11 | $28.54 |
| December 2005 | $3.88 | $26.96 |
| November 2005 | $3.66 | $38.11 |
| October 2005 | $3.40 | $35.44 |
| September 2005 | $3.22 | $33.49 |
| August 2005 | $3.11 | $32.39 |
| July 2005 | $3.18 | $33.12 |
| June 2005 | $2.58 | $26.83 |
| May 2005 | $2.93 | $30.48 |
| April 2005 | $2.70 | $28.10 |
| March 2005 | $3.03 | $31.58 |
| February 2005 | $3.40 | $35.38 |
| January 2005 | $3.39 | $35.35 |
| December 2004 | $3.36 | $35 |
| November 2004 | $3.01 | $31.35 |
| October 2004 | $2.72 | $28.38 |
| September 2004 | $2.79 | $29.07 |
| August 2004 | $2.72 | $28.37 |
| July 2004 | $2.83 | $29.49 |
| June 2004 | $2.83 | $29.48 |
| May 2004 | $2.67 | $27.77 |
| April 2004 | $2.42 | $37.78 |
| March 2004 | $2.18 | $34.10 |
| February 2004 | $2.14 | $33.49 |
| January 2004 | $1.98 | $30.99 |
| December 2003 | $2.18 | $34.08 |
| November 2003 | $2.04 | $31.88 |
| October 2003 | $2.05 | $32.07 |
| September 2003 | $1.91 | $29.85 |
| August 2003 | $2.32 | $36.17 |
| July 2003 | $2.06 | $32.14 |
| June 2003 | $1.37 | $21.39 |
| May 2003 | $1.68 | $39.47 |
| April 2003 | $1.42 | $33.16 |
| March 2003 | $1.34 | $31.50 |
| February 2003 | $1.18 | $27.74 |
| January 2003 | $1.32 | $31.03 |
| December 2002 | $1.21 | $28.40 |
| November 2002 | $1.06 | $24.71 |
| October 2002 | $1 | $23.35 |
| September 2002 | $0.79 | $18.47 |
| August 2002 | $0.65 | $15.30 |
| July 2002 | $0.64 | $15 |
| June 2002 | $0.64 | $15.05 |
| May 2002 | $0.59 | $13.90 |
| April 2002 | $0.61 | $14.30 |
| March 2002 | $0.60 | $14.08 |
| February 2002 | $0.55 | $12.90 |
| January 2002 | $0.58 | $13.68 |
| December 2001 | $0.54 | $12.68 |
| November 2001 | $0.53 | $12.50 |
| October 2001 | $0.52 | $12.24 |
| September 2001 | $0.51 | $11.98 |
| August 2001 | $0.51 | $11.97 |
| July 2001 | $0.49 | $11.55 |
| June 2001 | $0.42 | $9.75 |
| May 2001 | $0.48 | $11.25 |
| April 2001 | $0.42 | $9.80 |
| March 2001 | $0.43 | $10 |
| February 2001 | $0.44 | $10.25 |
| January 2001 | $0.42 | $9.88 |
| December 2000 | $0.40 | $9.50 |
| November 2000 | $0.44 | $10.25 |
| October 2000 | $0.40 | $9.50 |
| September 2000 | $0.43 | $10.12 |
| August 2000 | $0.40 | $9.25 |
| July 2000 | $0.42 | $9.75 |
| June 2000 | $0.42 | $9.75 |
| May 2000 | $0.38 | $8.88 |
| April 2000 | $0.47 | $11 |
| March 2000 | $0.51 | $11.94 |
| February 2000 | $0.52 | $12.25 |
| January 2000 | $0.51 | $11.88 |
| December 1999 | $0.46 | $10.75 |
| November 1999 | $0.54 | $12.75 |
| October 1999 | $0.54 | $12.56 |
| September 1999 | $0.63 | $14.75 |
| August 1999 | $0.60 | $14 |
| July 1999 | $0.64 | $15 |
| June 1999 | $0.51 | $11.88 |
| May 1999 | $0.51 | $12 |
| April 1999 | $0.48 | $11.25 |
| March 1999 | $0.48 | $11.38 |
| February 1999 | $0.47 | $11 |
| January 1999 | $0.47 | $11 |
| December 1998 | $0.48 | $11.38 |
| November 1998 | $0.56 | $13 |
| October 1998 | $0.53 | $12.50 |
| September 1998 | $0.60 | $14 |
| August 1998 | $0.56 | $13.25 |
| July 1998 | $0.66 | $15.50 |
| June 1998 | $0.66 | $15.52 |
| May 1998 | $0.70 | $16.50 |
| April 1998 | $0.78 | $18.25 |
| March 1998 | $0.73 | $17.13 |
| February 1998 | $0.73 | $17 |
| January 1998 | $0.65 | $15.25 |
| December 1997 | $0.65 | $15.27 |
| November 1997 | $0.70 | $16.50 |
| October 1997 | $0.66 | $15.50 |
| September 1997 | $0.82 | $19.25 |
| August 1997 | $0.70 | $16.50 |
| July 1997 | $0.70 | $16.50 |
| June 1997 | $0.59 | $13.88 |
| May 1997 | $0.56 | $13 |
| April 1997 | $0.54 | $12.75 |
| March 1997 | $0.53 | $12.38 |
| February 1997 | $0.48 | $11.25 |
| January 1997 | $0.43 | $10.12 |
| December 1996 | $0.45 | $10.62 |
| November 1996 | $0.38 | $9 |
| October 1996 | $0.40 | $9.25 |
| September 1996 | $0.40 | $9.25 |
| August 1996 | $0.40 | $9.25 |
| July 1996 | $0.40 | $9.50 |
| June 1996 | $0.40 | $9.50 |
| May 1996 | $0.52 | $12.25 |
| April 1996 | $0.51 | $12 |
| March 1996 | $0.48 | $11.25 |
| February 1996 | $0.47 | $11 |
| January 1996 | $0.38 | $9 |
| December 1995 | $0.34 | $8 |
| November 1995 | $0.43 | $10 |
| October 1995 | $0.43 | $10 |
| September 1995 | $0.49 | $11.50 |
| August 1995 | $0.47 | $11 |
| July 1995 | $0.52 | $12.25 |
| June 1995 | $0.54 | $12.75 |
| May 1995 | $0.59 | $13.75 |
| April 1995 | $0.68 | $16 |
| March 1995 | $0.68 | $16 |
| February 1995 | $0.76 | $17.75 |
| January 1995 | $0.73 | $17 |
| December 1994 | $0.69 | $16.25 |
| November 1994 | $0.69 | $16.25 |
| October 1994 | $0.78 | $18.25 |
| September 1994 | $0.81 | $19 |
| August 1994 | $0.85 | $20 |
| July 1994 | $0.84 | $19.75 |
| June 1994 | $0.85 | $20 |
| May 1994 | $0.88 | $20.50 |
| April 1994 | $0.86 | $20.25 |
| March 1994 | $0.70 | $16.50 |
| February 1994 | $0.76 | $17.75 |
| January 1994 | $0.76 | $17.75 |
| December 1993 | $0.84 | $19.63 |
| November 1993 | $0.85 | $20 |
| October 1993 | $0.82 | $19.25 |
| September 1993 | $0.80 | $18.75 |
| August 1993 | $0.77 | $18 |
| July 1993 | $0.77 | $18 |
| June 1993 | $0.67 | $15.75 |
| May 1993 | $0.70 | $16.38 |
| April 1993 | $0.83 | $19.50 |
| March 1993 | $0.83 | $19.50 |
| February 1993 | $0.88 | $20.50 |
| January 1993 | $0.84 | $19.75 |
| December 1992 | $0.93 | $21.75 |
| November 1992 | $0.81 | $19 |
| October 1992 | $0.78 | $18.25 |
| September 1992 | $0.69 | $16.25 |
| August 1992 | $0.67 | $15.63 |
| July 1992 | $0.68 | $16 |
| June 1992 | $0.69 | $16.25 |
| May 1992 | $0.72 | $16.75 |
| April 1992 | $0.76 | $17.75 |
| March 1992 | $0.75 | $17.50 |
| February 1992 | $0.75 | $17.63 |
| January 1992 | $0.70 | $16.38 |
| December 1991 | $0.70 | $16.50 |
| November 1991 | $0.56 | $13 |
| October 1991 | $0.62 | $14.50 |
ODFL
List: Challengers
Price: $207.82
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 1.00%
Payout Ratio: 18.47%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 5.63 USD
P/E Ratio: 36.30
Exchange: NMS
Sector: Industrials
Industry: Trucking
Volume: 1.1 million
Ebitda: 197.3 millionMarket Capitalization: 47.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 23.24%
DGR5: 19.62%