Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	157.70	157.70	153.35	154.54	74.949	1,407,600
2020-05-11	151.76	157.40	151.62	155.75	75.536	1,655,400
2020-05-08	151.94	154.65	151.15	152.76	74.086	1,370,800
2020-05-07	153.82	154.87	149.08	149.71	72.607	2,734,600
2020-05-06	154.27	154.54	150.95	152.29	73.858	1,634,600
2020-05-05	148.32	154.28	148.32	153.64	74.513	1,603,400
2020-05-04	145.99	148.07	144.47	148.07	71.811	1,196,600
2020-05-01	143.22	149.98	142.10	147.03	71.307	1,857,000
2020-04-30	147.01	147.84	144.40	145.29	70.463	1,225,400
2020-04-29	145.89	150.19	145.43	148.61	72.073	1,726,400
2020-04-28	145.42	147.69	143.59	144.49	70.075	1,227,800
2020-04-27	142.49	143.81	140.64	142.60	69.159	1,284,800
2020-04-24	142.84	143.53	138.00	141.63	68.688	2,464,800
2020-04-23	129.35	142.12	129.35	141.25	68.504	3,288,800
2020-04-22	127.30	129.59	124.99	128.25	62.199	2,072,600
2020-04-21	127.00	128.53	123.50	124.17	60.220	2,027,000
2020-04-20	135.02	135.58	129.16	129.89	62.994	1,438,200
2020-04-17	139.64	140.00	135.34	136.65	66.273	1,370,600
2020-04-16	132.28	136.91	132.28	136.17	66.040	1,456,400
2020-04-15	131.83	134.13	130.34	132.76	64.386	1,419,000
2020-04-14	132.52	135.78	132.18	133.50	64.745	1,882,200
2020-04-13	132.75	134.21	128.76	129.89	62.994	1,639,800
2020-04-09	139.41	140.26	134.48	135.15	65.545	2,638,400
2020-04-08	137.05	144.40	137.01	138.30	67.073	1,779,400
2020-04-07	141.95	146.99	140.16	142.64	69.178	2,546,800
2020-04-06	127.61	139.34	126.19	138.18	67.015	1,977,000
2020-04-03	122.91	125.51	121.57	122.51	59.415	1,286,000
2020-04-02	120.30	125.59	119.01	124.21	60.240	2,406,600
2020-04-01	126.97	128.78	121.48	122.33	59.328	1,588,200
2020-03-31	132.65	135.97	130.01	131.26	63.659	2,912,000
2020-03-30	130.64	136.93	129.13	134.67	65.313	2,828,800
2020-03-27	134.59	136.98	127.80	128.33	62.238	2,970,800
2020-03-26	136.91	141.62	134.11	140.60	68.189	2,155,400
2020-03-25	128.39	139.85	120.35	135.53	65.730	2,781,800
2020-03-24	177.39	189.29	177.39	187.87	60.742	2,355,600
2020-03-23	172.55	177.00	165.04	171.86	55.566	1,995,900
2020-03-20	163.52	177.85	162.94	168.68	54.538	3,456,900
2020-03-19	168.35	170.17	160.15	162.10	52.410	2,205,300
2020-03-18	162.21	176.00	159.59	169.01	54.645	2,808,900
2020-03-17	165.22	179.57	161.88	170.35	55.078	3,038,700
2020-03-16	161.00	170.06	158.70	160.99	52.052	2,236,500
2020-03-13	172.36	182.43	171.21	177.93	57.529	3,057,000
2020-03-12	166.39	179.89	164.18	167.38	54.118	3,890,700
2020-03-11	185.10	189.78	178.94	180.00	58.198	2,160,300
2020-03-10	188.43	190.76	181.15	190.76	61.677	3,502,200
2020-03-09	187.15	194.37	181.38	181.70	58.748	3,285,600
2020-03-06	195.14	200.09	194.63	198.44	64.160	2,079,000
2020-03-05	199.81	204.23	198.58	201.55	65.165	1,685,100
2020-03-04	194.75	206.86	194.36	206.03	66.614	2,055,600
2020-03-03	199.70	204.86	192.83	194.20	62.789	1,840,800
2020-03-02	192.92	201.03	189.43	200.08	64.616	2,835,600
2020-02-28	194.44	194.50	187.00	193.80	62.588	3,190,800
2020-02-27	201.81	207.58	198.12	198.20	64.009	1,813,200
2020-02-26	210.38	213.11	205.78	206.28	66.618	1,251,300
2020-02-25	217.57	217.99	207.87	208.93	67.474	1,098,000
2020-02-24	216.35	218.09	211.65	216.40	69.886	1,320,600
2020-02-21	224.67	225.22	220.82	222.55	71.873	872,400
2020-02-20	225.75	227.21	223.94	225.72	72.896	995,400
2020-02-19	222.74	226.18	222.08	225.04	72.677	870,300
2020-02-18	221.60	223.14	220.64	222.54	71.869	580,200

← NewerPage 28 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.