Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	167.56	170.22	166.39	168.03	53.812	2,315,100
2018-09-10	166.53	170.03	166.37	167.58	53.667	2,559,300
2018-09-07	165.00	168.94	163.92	165.18	52.899	1,917,900
2018-09-06	159.04	165.89	153.20	165.35	52.953	3,124,500
2018-09-05	154.17	159.38	153.91	158.78	50.849	2,280,900
2018-09-04	151.67	155.02	151.67	154.49	49.434	1,351,500
2018-08-31	151.00	153.32	147.10	152.40	48.765	2,046,900
2018-08-30	152.99	154.71	151.99	153.17	49.011	1,216,500
2018-08-29	149.89	153.59	148.75	152.96	48.944	1,711,500
2018-08-28	149.74	150.48	148.59	149.18	47.735	1,177,200
2018-08-27	147.54	149.81	147.40	149.18	47.735	2,024,400
2018-08-24	148.09	148.65	146.60	146.66	46.928	1,003,200
2018-08-23	148.94	149.38	147.18	147.74	47.274	816,900
2018-08-22	149.20	149.68	148.26	148.93	47.655	777,000
2018-08-21	148.50	151.22	148.50	149.58	47.863	1,283,100
2018-08-20	146.86	149.46	146.00	148.58	47.543	1,458,600
2018-08-17	146.08	147.06	144.59	146.80	46.973	1,203,600
2018-08-16	145.81	148.70	145.46	146.18	46.775	961,200
2018-08-15	144.18	145.71	140.51	144.94	46.378	1,423,200
2018-08-14	144.86	146.49	144.18	145.32	46.499	1,286,700
2018-08-13	146.90	146.90	143.97	144.26	46.160	1,077,300
2018-08-10	146.17	147.77	145.15	146.58	46.903	648,600
2018-08-09	147.22	148.98	145.89	147.10	47.069	810,900
2018-08-08	146.20	147.63	145.00	147.20	47.101	1,164,000
2018-08-07	146.98	147.66	145.46	146.56	46.896	1,590,600
2018-08-06	145.92	146.79	144.47	146.48	46.871	1,620,900
2018-08-03	148.06	148.09	144.50	145.74	46.634	1,508,400
2018-08-02	143.46	148.24	143.46	147.84	47.306	1,627,800
2018-08-01	147.01	147.86	141.93	144.25	46.157	1,912,200
2018-07-31	143.29	147.81	143.13	146.80	46.973	1,423,500
2018-07-30	144.18	145.22	142.43	142.99	45.754	1,299,300
2018-07-27	145.27	148.45	141.48	143.85	46.029	2,151,000
2018-07-26	146.93	149.42	133.92	144.17	46.132	5,472,000
2018-07-25	145.41	148.31	142.07	147.96	47.344	2,518,800
2018-07-24	152.25	152.48	139.68	142.52	45.604	3,571,500
2018-07-23	149.18	152.06	148.96	151.01	48.320	1,348,500
2018-07-20	148.86	150.38	148.02	149.10	47.709	1,599,300
2018-07-19	147.33	150.40	145.60	149.15	47.725	2,097,300
2018-07-18	146.14	149.50	145.59	148.27	47.443	2,529,000
2018-07-17	142.84	146.56	142.23	145.78	46.647	1,982,700
2018-07-16	149.68	149.87	140.41	142.95	45.741	3,088,800
2018-07-13	146.96	149.49	146.91	148.29	47.450	1,650,900
2018-07-12	147.55	147.86	145.34	147.47	47.187	1,565,400
2018-07-11	146.53	146.67	143.92	145.89	46.682	2,557,800
2018-07-10	152.47	154.11	147.01	148.02	47.363	1,865,700
2018-07-09	148.36	151.99	148.24	151.91	48.608	1,399,500
2018-07-06	147.17	149.76	145.95	147.39	47.162	1,248,300
2018-07-05	147.73	149.74	144.72	146.33	46.823	1,955,700
2018-07-03	149.41	151.01	146.88	147.44	47.178	950,100
2018-07-02	148.57	150.37	147.41	149.12	47.715	2,501,400
2018-06-29	151.47	152.56	148.82	148.96	47.664	1,904,400
2018-06-28	149.77	150.59	147.73	149.90	47.965	1,290,600
2018-06-27	153.50	154.46	149.95	150.12	48.035	1,328,100
2018-06-26	153.48	154.68	152.07	152.90	48.925	1,830,900
2018-06-25	157.00	157.00	152.23	153.28	49.047	1,847,400
2018-06-22	162.25	162.45	157.66	157.80	50.493	3,552,000
2018-06-21	159.76	163.17	159.53	160.80	51.453	979,200
2018-06-20	159.03	163.35	158.51	163.07	52.179	1,268,400
2018-06-19	160.22	160.50	157.10	159.60	51.069	2,086,800
2018-06-18	160.33	163.07	159.79	160.98	51.510	1,795,200

← NewerPage 35 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.