Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	221.60	223.14	220.64	222.54	71.869	580,200
2020-02-14	223.63	223.63	221.30	221.91	71.666	645,300
2020-02-13	221.83	223.75	221.75	222.98	72.011	631,500
2020-02-12	220.05	223.75	218.71	222.87	71.976	789,900
2020-02-11	220.89	221.27	217.72	219.44	70.868	1,073,400
2020-02-10	220.03	221.47	218.49	220.21	71.117	1,244,700
2020-02-07	219.76	221.30	216.84	220.59	71.240	1,655,100
2020-02-06	206.90	219.83	205.58	217.85	70.355	2,429,400
2020-02-05	205.53	207.22	204.99	206.95	66.835	1,478,700
2020-02-04	201.60	204.74	201.60	204.33	65.988	1,263,600
2020-02-03	197.63	200.53	196.25	198.85	64.219	1,304,400
2020-01-31	202.33	203.38	195.65	196.23	63.373	1,711,200
2020-01-30	200.64	204.67	200.06	203.61	65.756	1,122,300
2020-01-29	201.44	205.65	201.44	202.92	65.533	879,600
2020-01-28	201.57	202.44	200.07	201.38	65.036	967,500
2020-01-27	200.26	203.01	198.99	200.69	64.813	1,338,000
2020-01-24	205.80	207.05	202.74	204.47	66.034	853,800
2020-01-23	202.51	205.71	200.97	205.37	66.324	1,251,600
2020-01-22	206.53	206.74	202.59	202.80	65.494	1,206,300
2020-01-21	208.00	209.20	205.18	205.42	66.340	1,472,400
2020-01-17	206.94	210.18	205.99	208.44	67.316	1,460,400
2020-01-16	207.41	209.23	206.87	208.99	67.493	1,440,900
2020-01-15	203.72	206.46	203.59	206.07	66.550	1,368,000
2020-01-14	200.32	205.39	200.32	204.00	65.882	2,179,500
2020-01-13	197.01	200.75	196.55	200.61	64.787	2,274,300
2020-01-10	194.75	197.99	193.83	196.97	63.612	2,302,200
2020-01-09	190.79	194.17	190.01	194.02	62.659	1,816,200
2020-01-08	189.20	190.86	188.47	189.67	61.254	1,310,700
2020-01-07	188.44	189.37	187.70	188.78	60.967	1,421,400
2020-01-06	188.70	189.08	186.07	188.24	60.792	1,934,700
2020-01-03	190.35	190.79	188.77	189.74	61.277	1,860,000
2020-01-02	190.26	192.04	188.69	192.03	62.016	1,959,000
2019-12-31	188.13	190.82	188.13	189.78	61.289	1,273,500
2019-12-30	188.23	189.12	187.01	188.42	60.850	792,300
2019-12-27	189.25	189.72	187.83	188.93	61.015	648,000
2019-12-26	188.23	188.54	187.38	188.25	60.795	543,000
2019-12-24	187.94	188.41	187.01	187.99	60.711	447,000
2019-12-23	189.73	189.97	186.97	187.34	60.502	1,177,200
2019-12-20	186.59	188.76	184.60	188.19	60.776	3,498,900
2019-12-19	185.66	186.62	184.98	185.85	60.020	1,000,200
2019-12-18	187.14	187.23	184.05	185.64	59.952	1,186,200
2019-12-17	186.12	188.97	185.64	186.68	60.288	1,511,400
2019-12-16	187.93	188.86	185.89	186.01	60.072	1,664,700
2019-12-13	187.48	189.86	185.73	186.41	60.201	1,411,200
2019-12-12	185.99	187.78	184.56	187.48	60.547	1,681,800
2019-12-11	187.19	187.91	184.53	185.70	59.972	1,863,600
2019-12-10	186.93	187.95	185.53	187.52	60.560	1,386,000
2019-12-09	184.70	187.56	184.57	186.86	60.347	2,321,700
2019-12-06	185.82	188.17	182.79	184.31	59.523	46,467,600
2019-12-05	179.96	183.94	179.83	183.86	59.378	3,447,600
2019-12-04	180.59	185.47	180.46	181.78	58.706	3,894,300
2019-12-03	182.68	185.98	181.00	181.81	58.716	4,092,600
2019-12-02	191.19	192.00	185.82	186.28	60.104	1,915,200
2019-11-29	195.07	195.07	191.41	191.59	61.818	549,000
2019-11-27	194.95	195.68	193.84	195.59	63.108	1,822,800
2019-11-26	192.11	194.84	191.14	194.06	62.615	1,750,200
2019-11-25	189.70	193.82	189.70	191.81	61.889	1,333,500
2019-11-22	191.52	191.66	189.49	189.57	61.166	1,263,900
2019-11-21	192.11	193.10	189.23	190.42	61.440	1,203,900
2019-11-20	193.40	194.20	190.56	191.11	61.663	1,158,900

← NewerPage 29 of 79 · 4,733 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.