Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	132.98	134.56	131.61	132.44	42.632	1,695,600
2019-05-30	134.51	135.74	132.00	134.21	43.202	1,732,200
2019-05-29	136.50	136.96	133.79	134.26	43.218	1,644,600
2019-05-28	138.68	139.72	136.54	137.08	44.125	2,264,700
2019-05-24	140.85	141.00	137.45	138.48	44.576	1,748,700
2019-05-23	141.76	141.76	138.98	139.68	44.962	1,508,100
2019-05-22	145.59	146.44	141.14	143.73	46.266	1,836,000
2019-05-21	147.37	148.14	145.36	145.89	46.961	1,238,400
2019-05-20	144.84	148.66	144.31	146.92	47.293	1,561,800
2019-05-17	145.13	147.69	144.95	146.13	47.039	1,803,900
2019-05-16	145.79	147.67	145.79	146.22	47.068	1,117,200
2019-05-15	142.81	145.73	142.17	145.08	46.701	1,443,600
2019-05-14	142.15	146.13	142.15	144.29	46.446	1,283,700
2019-05-13	143.66	144.35	140.88	141.86	45.664	1,697,700
2019-05-10	146.01	147.24	142.54	146.38	47.119	1,581,900
2019-05-09	143.96	147.23	143.37	146.20	47.061	1,048,800
2019-05-08	147.67	148.86	145.35	145.60	46.868	1,475,400
2019-05-07	152.16	153.38	146.19	147.73	47.554	2,195,400
2019-05-06	149.83	154.47	149.17	153.70	49.475	1,217,700
2019-05-03	150.99	154.60	150.89	153.29	49.343	1,025,700
2019-05-02	148.00	150.88	147.25	150.05	48.300	1,279,800
2019-05-01	149.00	149.25	145.69	148.96	47.949	2,437,800
2019-04-30	149.55	149.69	145.60	149.28	48.053	1,619,700
2019-04-29	152.61	152.61	148.90	149.79	48.217	2,177,400
2019-04-26	151.80	155.19	151.00	153.87	49.530	1,280,100
2019-04-25	160.00	162.99	149.46	152.25	49.009	4,652,700
2019-04-24	155.51	159.31	154.95	158.94	51.162	2,243,700
2019-04-23	156.86	156.86	154.44	154.82	49.836	1,380,900
2019-04-22	154.99	156.49	153.79	155.87	50.174	1,120,500
2019-04-18	157.60	159.20	154.68	155.23	49.968	1,408,500
2019-04-17	155.50	157.85	154.98	157.08	50.563	1,511,700
2019-04-16	151.58	155.33	151.16	154.83	49.839	1,355,700
2019-04-15	154.12	155.18	151.84	152.47	49.079	1,378,200
2019-04-12	153.90	155.40	152.83	153.74	49.488	1,140,600
2019-04-11	150.70	153.97	150.70	153.29	49.343	1,435,500
2019-04-10	151.08	151.43	149.54	150.31	48.384	1,146,300
2019-04-09	152.32	152.32	150.36	150.65	48.494	830,100
2019-04-08	151.30	152.72	150.00	152.69	49.150	577,500
2019-04-05	152.13	154.00	151.32	151.75	48.848	1,350,000
2019-04-04	150.24	152.90	150.09	152.11	48.963	1,330,200
2019-04-03	149.35	152.88	148.84	149.94	48.265	1,673,100
2019-04-02	149.10	149.95	147.44	148.59	47.830	1,339,500
2019-04-01	146.01	149.73	144.47	149.27	48.049	1,231,500
2019-03-29	146.10	146.70	144.04	144.39	46.478	1,380,300
2019-03-28	144.26	145.99	143.21	145.49	46.833	1,221,000
2019-03-27	144.25	146.00	143.30	143.89	46.317	1,047,000
2019-03-26	143.44	144.86	142.45	144.44	46.495	1,042,800
2019-03-25	142.73	144.84	142.04	142.19	45.770	1,219,800
2019-03-22	144.69	145.40	142.48	142.72	45.941	1,419,000
2019-03-21	142.36	146.38	141.30	145.82	46.939	884,400
2019-03-20	143.63	145.21	141.63	142.88	45.992	1,219,500
2019-03-19	149.00	149.93	143.78	144.05	46.369	1,232,700
2019-03-18	146.94	149.30	146.94	149.30	48.059	1,104,900
2019-03-15	148.08	149.05	146.50	147.11	47.354	2,041,800
2019-03-14	148.25	149.16	147.59	147.70	47.544	1,352,700
2019-03-13	147.00	150.79	147.00	148.60	47.834	1,611,000
2019-03-12	146.60	147.41	144.59	146.36	47.113	1,358,700
2019-03-11	141.92	146.96	141.92	146.29	47.090	1,441,800
2019-03-08	140.03	142.85	138.64	142.71	45.938	1,559,100
2019-03-07	143.78	144.34	140.08	140.87	45.345	1,673,100

← NewerPage 32 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.