Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	145.47	146.40	144.17	144.42	46.488	1,106,100
2019-03-05	148.19	149.26	145.74	145.88	46.958	1,164,300
2019-03-04	153.34	153.38	147.87	148.63	47.789	1,677,300
2019-03-01	151.68	153.92	150.55	152.61	49.068	1,837,800
2019-02-28	150.47	150.86	148.84	150.77	48.477	1,369,200
2019-02-27	150.47	151.59	149.93	150.46	48.377	1,829,100
2019-02-26	150.94	151.93	150.53	151.00	48.551	1,348,200
2019-02-25	152.40	152.93	151.50	151.97	48.862	1,771,200
2019-02-22	152.40	152.54	150.22	151.86	48.827	1,736,400
2019-02-21	152.16	153.00	150.62	152.00	48.872	2,446,200
2019-02-20	150.02	152.92	149.23	152.50	49.033	1,424,100
2019-02-19	145.71	150.24	145.71	149.53	48.078	1,786,800
2019-02-15	145.57	146.74	144.53	146.37	47.062	1,291,800
2019-02-14	143.07	145.94	142.02	144.87	46.580	1,609,800
2019-02-13	142.04	145.66	142.04	144.00	46.300	2,023,800
2019-02-12	142.24	143.35	140.57	141.87	45.615	4,778,400
2019-02-11	142.50	143.58	139.07	140.59	45.203	1,589,400
2019-02-08	143.13	144.42	139.70	141.75	45.576	1,882,200
2019-02-07	141.78	145.04	140.57	142.99	45.975	2,864,700
2019-02-06	141.82	142.98	138.51	138.99	44.689	1,685,400
2019-02-05	142.02	142.65	139.80	141.74	45.573	1,506,300
2019-02-04	137.92	141.54	136.65	141.39	45.461	1,258,500
2019-02-01	135.83	139.16	135.83	138.01	44.374	1,049,100
2019-01-31	139.62	139.62	135.66	135.93	43.705	1,558,500
2019-01-30	137.66	139.68	135.34	139.51	44.856	1,502,700
2019-01-29	136.14	137.14	135.15	136.55	43.905	969,900
2019-01-28	133.76	136.16	132.79	135.67	43.622	1,105,800
2019-01-25	133.40	135.29	132.47	134.56	43.265	833,400
2019-01-24	131.89	132.62	130.67	131.58	42.307	1,137,900
2019-01-23	133.71	133.74	129.57	130.94	42.101	1,070,700
2019-01-22	134.62	134.70	127.06	132.90	42.731	2,760,600
2019-01-18	131.90	136.91	131.84	136.63	43.930	1,855,800
2019-01-17	126.71	130.88	125.76	130.23	41.872	1,719,300
2019-01-16	125.87	128.14	124.46	126.70	40.737	1,124,400
2019-01-15	126.38	126.76	124.08	125.86	40.467	1,017,900
2019-01-14	126.14	127.54	125.28	125.92	40.487	1,539,000
2019-01-11	127.69	129.27	126.03	127.84	41.104	1,148,700
2019-01-10	127.84	129.13	125.26	128.07	41.178	1,479,000
2019-01-09	128.61	129.40	126.35	128.16	41.207	1,471,800
2019-01-08	126.31	128.29	125.36	128.10	41.188	1,530,000
2019-01-07	123.02	125.46	121.83	124.41	40.001	1,003,200
2019-01-04	121.04	123.47	119.04	122.99	39.545	1,251,900
2019-01-03	122.72	122.72	117.99	118.89	38.226	1,034,100
2019-01-02	121.25	124.54	120.84	123.42	39.683	1,368,000
2018-12-31	123.79	124.35	122.23	123.49	39.705	1,583,700
2018-12-28	123.36	124.79	121.41	122.61	39.422	942,000
2018-12-27	118.79	123.33	118.52	123.27	39.635	1,419,900
2018-12-26	115.85	120.62	115.00	120.46	38.731	1,452,000
2018-12-24	118.19	118.58	115.40	115.58	37.162	780,600
2018-12-21	121.79	123.70	118.76	119.33	38.368	3,051,600
2018-12-20	120.90	123.71	119.23	120.76	38.828	1,451,400
2018-12-19	125.22	127.33	121.31	121.89	39.191	1,415,100
2018-12-18	125.86	127.61	123.84	125.37	40.310	1,275,000
2018-12-17	122.90	126.06	121.72	124.42	40.004	1,654,200
2018-12-14	125.00	127.89	122.91	123.43	39.686	1,669,500
2018-12-13	130.35	130.61	125.75	126.52	40.680	1,212,000
2018-12-12	132.55	132.82	130.20	130.23	41.872	1,719,900
2018-12-11	132.25	133.14	128.62	129.70	41.702	1,817,100
2018-12-10	127.75	130.66	126.46	129.75	41.718	2,499,900
2018-12-07	135.00	136.22	127.94	128.75	41.397	2,372,400

← NewerPage 33 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.