Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	159.62	161.38	158.38	160.94	51.873	1,246,200
2019-08-23	164.39	164.39	158.42	158.93	51.225	1,409,700
2019-08-22	165.98	166.46	163.39	164.80	53.117	1,210,500
2019-08-21	165.77	166.73	164.85	165.53	53.352	1,476,900
2019-08-20	165.91	167.43	164.04	164.22	52.930	1,882,800
2019-08-19	168.19	169.42	165.75	165.84	53.452	1,692,300
2019-08-16	163.16	166.21	163.16	165.69	53.404	2,094,600
2019-08-15	166.76	168.09	161.52	162.21	52.282	2,439,300
2019-08-14	169.02	171.42	165.11	166.14	53.549	1,701,600
2019-08-13	166.42	171.87	165.67	171.78	55.367	1,677,000
2019-08-12	164.32	166.27	163.24	166.06	53.523	1,646,100
2019-08-09	166.71	166.76	164.70	165.07	53.204	1,648,200
2019-08-08	166.72	169.56	165.87	168.77	54.397	2,958,000
2019-08-07	163.20	167.00	161.60	166.52	53.671	2,848,200
2019-08-06	163.46	165.38	161.44	164.95	53.165	1,560,000
2019-08-05	162.86	164.56	160.85	162.10	52.247	3,008,400
2019-08-02	165.97	166.85	164.37	166.06	53.523	1,880,700
2019-08-01	166.55	169.36	165.38	166.45	53.649	3,176,100
2019-07-31	165.34	168.75	165.14	166.98	53.820	2,256,300
2019-07-30	162.58	165.40	161.78	165.27	53.268	1,677,600
2019-07-29	164.84	165.95	162.94	164.53	53.030	1,123,500
2019-07-26	165.46	165.98	163.29	164.84	53.130	1,637,100
2019-07-25	164.50	168.99	160.68	163.02	52.543	3,884,700
2019-07-24	160.87	164.44	159.99	164.03	52.869	3,434,700
2019-07-23	156.71	160.78	156.45	160.75	51.812	1,911,900
2019-07-22	155.20	157.40	155.00	156.18	50.339	1,572,000
2019-07-19	154.65	156.31	154.65	155.20	50.023	1,249,200
2019-07-18	153.60	154.69	152.27	153.71	49.543	1,616,700
2019-07-17	152.47	153.94	150.15	153.60	49.507	1,778,400
2019-07-16	150.90	156.70	148.71	153.46	49.462	2,265,300
2019-07-15	150.15	151.81	147.87	148.67	47.918	1,055,400
2019-07-12	142.67	151.09	142.67	149.95	48.331	1,470,900
2019-07-11	140.30	144.31	140.01	142.80	46.026	1,303,500
2019-07-10	146.78	147.74	142.28	142.57	45.952	1,259,100
2019-07-09	146.21	146.92	145.39	146.33	47.164	1,122,900
2019-07-08	148.78	148.78	146.37	147.11	47.415	1,454,700
2019-07-05	148.99	150.33	147.83	150.04	48.360	494,100
2019-07-03	148.59	150.24	148.59	149.53	48.195	580,200
2019-07-02	149.97	151.38	148.00	148.57	47.886	914,400
2019-07-01	150.28	152.64	148.48	149.97	48.337	1,128,000
2019-06-28	148.50	150.93	148.50	149.26	48.108	4,197,000
2019-06-27	144.73	147.38	144.31	147.26	47.464	1,016,700
2019-06-26	142.57	143.67	142.11	143.51	46.255	819,600
2019-06-25	143.01	144.58	140.99	142.06	45.788	1,008,600
2019-06-24	146.50	147.44	142.32	142.52	45.936	1,075,200
2019-06-21	145.34	148.21	144.62	145.97	47.048	2,071,500
2019-06-20	143.92	145.72	143.27	145.58	46.922	1,062,600
2019-06-19	141.00	142.94	140.61	142.03	45.778	1,087,200
2019-06-18	139.41	142.50	139.03	140.83	45.391	907,500
2019-06-17	141.96	142.62	138.46	138.88	44.763	901,800
2019-06-14	141.16	142.39	139.01	142.04	45.781	946,200
2019-06-13	142.38	143.67	141.03	141.49	45.604	1,160,700
2019-06-12	140.72	142.47	139.83	142.00	45.768	1,289,100
2019-06-11	140.05	141.78	139.65	140.74	45.362	1,325,400
2019-06-10	137.00	140.50	136.32	139.07	44.824	986,700
2019-06-07	136.31	137.19	135.30	136.16	43.886	847,200
2019-06-06	135.27	135.69	132.91	135.38	43.635	1,221,600
2019-06-05	135.95	137.19	134.42	135.70	43.738	1,034,700
2019-06-04	133.79	135.52	133.29	135.23	43.586	1,491,600
2019-06-03	132.05	135.41	130.87	131.65	42.377	2,046,900

← NewerPage 31 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.