Old Dominion Freight Line, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	185.92	187.98	185.39	187.19	90.865	1,130,400
2020-08-05	185.15	186.73	182.61	185.40	89.996	1,183,400
2020-08-04	182.52	185.17	182.00	185.01	89.807	1,271,800
2020-08-03	183.15	186.44	181.75	182.42	88.550	1,198,800
2020-07-31	184.41	184.98	178.56	182.82	88.744	1,528,800
2020-07-30	180.77	181.50	176.99	180.21	87.477	2,162,200
2020-07-29	183.48	186.18	182.11	182.32	88.501	2,500,600
2020-07-28	185.36	186.26	182.04	182.40	88.540	1,375,200
2020-07-27	182.50	186.08	182.02	185.29	89.943	2,098,800
2020-07-24	184.51	186.88	181.71	182.24	88.462	1,771,400
2020-07-23	185.53	187.94	183.68	184.12	89.375	1,370,600
2020-07-22	188.70	190.13	185.80	186.25	90.409	1,102,600
2020-07-21	188.00	189.08	186.42	187.44	90.986	933,400
2020-07-20	185.53	188.09	184.95	187.59	91.059	939,200
2020-07-17	182.62	186.84	182.16	186.43	90.496	1,336,000
2020-07-16	180.35	183.44	179.68	180.97	87.846	1,035,000
2020-07-15	179.82	179.82	175.59	179.36	87.064	972,800
2020-07-14	172.67	178.07	171.57	177.73	86.273	1,146,800
2020-07-13	178.37	178.55	171.86	172.29	83.632	1,237,400
2020-07-10	177.46	178.08	175.25	176.88	85.860	1,029,600
2020-07-09	177.26	178.51	175.92	176.42	85.637	1,330,800
2020-07-08	177.99	178.57	175.77	176.87	85.856	1,349,800
2020-07-07	175.11	178.91	174.18	175.63	85.254	1,206,600
2020-07-06	172.57	176.97	172.57	175.88	85.375	1,810,600
2020-07-02	169.45	173.24	169.31	170.87	82.943	1,744,600
2020-07-01	171.00	171.57	167.03	168.36	81.725	1,731,600
2020-06-30	165.17	170.65	164.76	169.59	82.322	1,796,000
2020-06-29	163.28	166.14	161.62	164.67	79.933	1,559,000
2020-06-26	161.79	164.55	161.79	163.00	79.123	3,259,000
2020-06-25	162.26	163.53	161.30	163.01	79.128	1,190,200
2020-06-24	163.68	166.31	162.18	163.34	79.288	1,155,600
2020-06-23	165.80	167.24	164.38	164.97	80.079	1,104,000
2020-06-22	168.12	169.41	163.12	163.50	79.366	2,200,400
2020-06-19	167.28	168.65	161.96	168.21	81.652	3,621,200
2020-06-18	163.82	165.84	162.65	164.68	79.938	1,048,800
2020-06-17	161.42	164.70	161.07	163.36	79.298	988,600
2020-06-16	166.41	167.54	161.37	162.27	78.768	1,271,600
2020-06-15	154.74	162.29	153.57	162.18	78.725	1,506,800
2020-06-12	159.78	161.16	155.16	157.88	76.638	1,574,600
2020-06-11	164.51	164.99	157.00	157.25	76.332	1,435,800
2020-06-10	164.34	167.52	163.48	165.31	80.244	2,037,800
2020-06-09	166.20	166.50	163.27	163.88	79.550	1,878,800
2020-06-08	168.26	170.55	166.85	166.87	81.001	1,550,400
2020-06-05	168.62	170.69	166.32	169.63	82.341	1,786,600
2020-06-04	165.41	166.42	164.19	165.94	80.550	1,553,600
2020-06-03	166.74	167.76	164.58	166.50	80.822	1,683,400
2020-06-02	169.00	171.51	165.16	165.58	80.375	1,947,400
2020-06-01	170.02	171.16	167.76	168.00	81.477	1,334,000
2020-05-29	167.16	171.77	165.67	171.09	82.976	2,374,000
2020-05-28	166.18	169.07	164.61	165.78	80.400	1,621,400
2020-05-27	165.90	167.25	162.56	166.79	80.890	2,015,600
2020-05-26	163.25	164.91	161.57	164.20	79.634	2,256,400
2020-05-22	156.32	159.90	155.20	158.79	77.010	1,250,200
2020-05-21	154.49	157.37	153.66	155.91	75.614	960,800
2020-05-20	155.02	158.47	154.16	155.51	75.420	1,392,400
2020-05-19	154.95	157.05	153.25	153.34	74.367	1,324,400
2020-05-18	153.26	155.46	151.85	154.45	74.906	1,822,400
2020-05-15	148.83	150.47	147.95	149.05	72.287	1,904,600
2020-05-14	148.20	148.71	144.41	148.15	71.850	2,707,000
2020-05-13	153.91	155.45	147.45	149.56	72.534	1,456,000

← NewerPage 27 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-03-28	2:1
2020-03-25	3:2
2012-09-10	3:2
2010-08-24	3:2
2005-12-01	3:2
2004-05-21	3:2
2003-06-17	3:2

Dividends

Ex-date	Amount
2026-09-02	0.2900 USD
2026-06-03	0.2900 USD
2026-03-04	0.2900 USD
2025-12-03	0.2800 USD
2025-09-03	0.2800 USD
2025-06-04	0.2800 USD
2025-03-05	0.2800 USD
2024-12-04	0.2600 USD
2024-09-04	0.2600 USD
2024-06-05	0.2600 USD
2024-03-05	0.5200 USD
2023-12-05	0.4000 USD
2023-09-05	0.4000 USD
2023-06-06	0.4000 USD
2023-02-28	0.4000 USD
2022-12-06	0.3000 USD
2022-09-06	0.3000 USD
2022-05-31	0.3000 USD
2022-03-01	0.3000 USD
2021-11-30	0.2000 USD
2021-08-31	0.2000 USD
2021-06-01	0.2000 USD
2021-03-02	0.2000 USD
2020-12-01	0.1500 USD
2020-09-01	0.1500 USD
2020-06-02	0.1500 USD
2020-03-03	0.2300 USD
2019-12-03	0.1700 USD
2019-09-03	0.1700 USD
2019-06-04	0.1700 USD
2019-03-05	0.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.