Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	193.86	195.18	192.41	193.99	62.592	1,304,400
2019-11-18	192.26	193.84	191.31	193.09	62.302	1,291,200
2019-11-15	196.00	196.35	192.40	192.92	62.247	1,480,200
2019-11-14	193.76	195.20	193.41	195.07	62.940	809,400
2019-11-13	194.80	194.94	192.00	194.55	62.773	1,116,300
2019-11-12	195.38	197.25	194.72	195.64	63.124	907,800
2019-11-11	193.30	195.64	191.85	195.38	63.040	940,800
2019-11-08	194.46	195.73	193.71	194.18	62.653	703,500
2019-11-07	194.17	196.81	193.55	194.42	62.731	1,366,200
2019-11-06	192.15	193.31	190.76	193.14	62.318	1,243,200
2019-11-05	191.23	192.68	190.88	192.27	62.037	1,103,100
2019-11-04	188.82	191.21	187.21	190.33	61.411	1,414,500
2019-11-01	183.65	188.25	182.15	188.12	60.698	1,029,900
2019-10-31	184.75	184.75	181.11	182.08	58.749	1,484,100
2019-10-30	188.63	188.66	183.05	185.40	59.820	1,609,800
2019-10-29	187.37	191.28	186.68	189.17	61.037	1,583,100
2019-10-28	188.21	189.07	185.77	187.37	60.456	1,237,800
2019-10-25	180.27	187.63	180.27	186.60	60.208	1,805,400
2019-10-24	180.22	186.60	176.99	183.84	59.317	2,748,300
2019-10-23	180.52	183.09	179.43	182.98	59.039	1,903,200
2019-10-22	179.95	181.08	178.12	181.04	58.414	1,222,200
2019-10-21	179.96	181.82	178.71	179.89	58.042	1,342,500
2019-10-18	176.42	179.41	176.13	178.53	57.604	1,495,500
2019-10-17	175.68	178.20	175.20	176.40	56.916	1,213,500
2019-10-16	172.58	177.21	172.58	175.56	56.645	1,651,800
2019-10-15	169.56	174.55	169.54	173.06	55.839	1,439,400
2019-10-14	171.00	172.77	169.72	171.24	55.252	657,000
2019-10-11	168.44	172.69	168.44	171.00	55.174	1,392,900
2019-10-10	165.06	168.97	165.06	166.71	53.790	732,900
2019-10-09	163.05	166.33	163.04	165.39	53.364	966,300
2019-10-08	162.57	164.89	161.50	161.78	52.199	1,167,300
2019-10-07	162.49	165.56	161.20	164.60	53.109	1,761,000
2019-10-04	163.58	165.30	161.94	162.76	52.515	1,087,500
2019-10-03	161.88	163.33	158.21	162.89	52.557	1,379,400
2019-10-02	164.71	164.80	160.56	161.75	52.190	1,813,200
2019-10-01	171.01	172.78	165.10	165.52	53.406	1,248,600
2019-09-30	172.14	173.43	168.97	169.97	54.842	1,729,500
2019-09-27	170.11	172.94	169.82	172.06	55.516	1,427,400
2019-09-26	173.00	175.57	172.39	174.52	56.310	1,440,600
2019-09-25	167.66	174.22	167.37	173.24	55.897	1,466,700
2019-09-24	171.59	172.32	167.54	167.77	54.132	1,066,200
2019-09-23	169.81	171.04	169.41	170.30	54.948	966,600
2019-09-20	171.53	171.90	169.25	169.65	54.739	2,534,700
2019-09-19	174.08	174.88	170.77	171.13	55.216	1,221,900
2019-09-18	172.99	174.30	170.25	173.89	56.107	1,043,700
2019-09-17	173.66	174.45	172.05	174.00	56.142	1,038,900
2019-09-16	171.92	174.55	170.16	174.24	56.219	950,400
2019-09-13	174.79	174.98	172.88	173.92	56.116	747,300
2019-09-12	174.65	176.22	172.21	173.71	56.048	1,280,700
2019-09-11	172.18	175.01	171.12	174.62	56.342	1,441,500
2019-09-10	166.87	172.56	160.56	172.40	55.626	1,903,500
2019-09-09	164.95	167.28	163.26	167.01	53.887	2,268,300
2019-09-06	165.08	165.33	163.68	164.75	53.158	893,100
2019-09-05	162.95	165.95	162.95	164.68	53.135	2,013,000
2019-09-04	161.10	162.56	159.70	161.31	52.048	1,454,700
2019-09-03	161.82	168.62	158.08	159.42	51.438	1,716,000
2019-08-30	162.91	164.76	162.61	163.76	52.782	1,393,200
2019-08-29	162.06	164.41	161.00	162.07	52.237	1,408,500
2019-08-28	158.31	162.55	156.92	160.45	51.715	1,500,000
2019-08-27	162.12	162.12	159.18	159.51	51.412	854,100

← NewerPage 30 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.