Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	127.25	134.60	125.93	134.19	43.146	3,108,900
2018-12-04	134.45	134.59	125.70	129.67	41.527	3,018,900
2018-12-03	139.31	140.00	134.80	135.49	43.391	1,272,900
2018-11-30	135.00	138.79	134.47	136.73	43.788	2,456,700
2018-11-29	136.93	137.00	134.36	135.01	43.237	1,353,900
2018-11-28	133.52	137.48	132.48	137.31	43.973	1,295,700
2018-11-27	132.83	133.54	130.97	132.65	42.481	2,539,800
2018-11-26	130.50	133.88	130.12	133.37	42.712	1,958,700
2018-11-23	128.32	130.69	128.00	129.07	41.335	693,600
2018-11-21	126.95	130.62	126.32	129.68	41.530	1,486,500
2018-11-20	131.95	132.36	126.84	126.95	40.656	1,954,800
2018-11-19	134.11	136.30	132.03	134.31	43.013	1,612,500
2018-11-16	135.39	136.62	133.46	134.65	43.122	1,244,700
2018-11-15	132.47	137.00	132.04	136.10	43.586	1,523,400
2018-11-14	132.77	134.58	131.85	133.23	42.667	1,379,700
2018-11-13	133.12	134.94	130.79	131.52	42.119	1,690,500
2018-11-12	134.55	135.92	132.14	132.43	42.411	1,719,900
2018-11-09	137.07	137.07	132.66	134.99	43.231	2,688,300
2018-11-08	139.83	142.34	136.38	137.94	44.175	1,776,900
2018-11-07	138.42	141.34	138.20	140.33	44.941	2,215,800
2018-11-06	133.30	137.37	133.30	136.75	43.794	2,188,500
2018-11-05	133.89	134.96	130.61	133.75	42.833	1,739,400
2018-11-02	134.79	136.87	131.78	133.59	42.782	1,982,700
2018-11-01	131.21	134.17	129.66	133.58	42.779	2,524,500
2018-10-31	127.75	130.98	127.42	130.42	41.767	3,456,600
2018-10-30	122.94	126.83	122.10	126.21	40.419	2,341,500
2018-10-29	126.43	127.48	118.73	120.61	38.625	1,665,300
2018-10-26	122.27	125.15	120.10	124.39	39.836	2,293,500
2018-10-25	130.00	130.94	121.16	124.72	39.941	4,705,200
2018-10-24	128.91	130.21	123.04	123.51	39.554	2,779,200
2018-10-23	128.41	129.96	126.17	128.42	41.126	1,866,300
2018-10-22	130.04	132.03	127.95	131.14	41.997	2,375,100
2018-10-19	133.61	134.41	131.32	132.06	42.292	2,171,400
2018-10-18	135.29	136.37	131.91	132.15	42.321	1,976,100
2018-10-17	138.90	138.90	135.04	135.61	43.429	1,580,400
2018-10-16	137.63	139.18	135.62	139.00	44.515	2,271,900
2018-10-15	135.86	137.79	134.53	135.58	43.419	2,022,600
2018-10-12	139.30	139.76	135.01	136.57	43.736	2,394,300
2018-10-11	138.00	140.86	136.12	136.31	43.653	1,983,900
2018-10-10	148.52	148.82	138.64	139.00	44.515	4,171,500
2018-10-09	150.87	152.00	148.02	148.40	47.525	1,752,600
2018-10-08	151.28	152.47	148.66	150.75	48.278	1,462,500
2018-10-05	154.82	154.82	149.08	151.87	48.636	2,041,200
2018-10-04	156.36	157.91	153.40	154.47	49.469	1,131,000
2018-10-03	156.74	158.21	155.83	156.79	50.212	1,251,900
2018-10-02	161.41	161.41	156.22	156.32	50.061	1,452,000
2018-10-01	162.51	163.51	160.68	161.59	51.749	1,056,900
2018-09-28	160.65	161.67	159.41	161.26	51.643	1,029,900
2018-09-27	162.58	162.87	160.10	160.67	51.455	1,109,100
2018-09-26	160.41	163.68	159.09	161.51	51.724	1,332,600
2018-09-25	158.38	160.16	156.60	160.00	51.240	2,758,800
2018-09-24	156.78	158.27	154.07	158.14	50.644	2,555,700
2018-09-21	158.71	159.18	155.77	156.77	50.206	4,052,700
2018-09-20	161.76	161.86	157.78	158.19	50.660	2,619,600
2018-09-19	163.24	164.02	159.68	161.16	51.611	2,316,000
2018-09-18	163.83	164.27	160.62	162.85	52.153	1,789,200
2018-09-17	165.88	169.95	160.06	162.13	51.922	2,120,700
2018-09-14	166.96	168.70	164.68	165.89	53.126	1,695,600
2018-09-13	167.61	168.02	164.09	166.38	53.283	1,205,400
2018-09-12	167.50	168.12	163.15	166.61	53.357	1,577,100

← NewerPage 34 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.