Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	159.42	162.04	157.94	161.61	51.712	3,028,800
2018-06-14	162.32	162.32	158.55	160.28	51.286	2,297,700
2018-06-13	163.50	163.88	161.89	161.95	51.821	1,785,600
2018-06-12	162.28	164.10	161.75	163.21	52.224	1,295,100
2018-06-11	161.18	163.02	160.77	161.69	51.738	1,722,600
2018-06-08	158.40	161.04	157.76	160.64	51.402	1,232,400
2018-06-07	158.24	158.90	156.00	158.20	50.621	1,080,900
2018-06-06	155.51	157.71	152.89	157.55	50.413	1,602,900
2018-06-05	153.71	157.88	151.02	154.39	49.402	1,924,800
2018-06-04	159.66	160.36	153.41	154.12	49.274	1,968,300
2018-06-01	157.59	159.64	156.35	159.36	50.949	1,744,800
2018-05-31	158.36	159.65	155.17	155.96	49.862	1,757,700
2018-05-30	155.37	159.76	155.37	158.42	50.649	1,844,700
2018-05-29	153.94	155.32	152.86	154.70	49.459	1,694,400
2018-05-25	152.84	154.99	152.00	154.19	49.296	1,235,100
2018-05-24	150.17	154.14	150.17	153.54	49.088	1,996,200
2018-05-23	148.57	150.03	146.23	149.91	47.928	1,317,000
2018-05-22	151.68	151.86	148.12	148.28	47.407	864,000
2018-05-21	148.59	151.74	148.07	151.11	48.311	1,606,800
2018-05-18	146.35	147.81	146.06	147.26	47.081	1,737,600
2018-05-17	145.20	147.89	145.20	146.36	46.793	1,147,800
2018-05-16	144.80	146.89	144.74	145.64	46.563	1,098,300
2018-05-15	145.32	146.45	144.17	144.66	46.249	1,595,700
2018-05-14	147.49	148.32	145.95	146.28	46.767	1,317,000
2018-05-11	145.58	147.95	145.58	147.09	47.026	1,451,700
2018-05-10	145.73	145.94	144.65	145.07	46.380	1,615,500
2018-05-09	141.43	144.83	141.37	144.77	46.284	2,286,000
2018-05-08	138.32	145.36	138.25	141.42	45.213	6,260,100
2018-05-07	135.08	138.57	135.06	137.93	44.098	1,921,500
2018-05-04	132.26	135.41	132.08	134.31	42.940	1,286,400
2018-05-03	132.69	134.00	130.85	133.17	42.576	2,196,300
2018-05-02	131.11	134.46	130.26	133.04	42.534	2,161,200
2018-05-01	133.84	134.38	130.89	131.75	42.122	2,207,700
2018-04-30	135.73	136.66	133.82	133.86	42.796	2,457,000
2018-04-27	133.13	134.40	131.01	133.99	42.838	1,814,400
2018-04-26	140.40	140.40	129.90	132.93	42.499	4,499,400
2018-04-25	141.99	144.00	140.02	141.81	45.338	2,625,900
2018-04-24	149.54	151.24	141.41	142.36	45.514	2,460,600
2018-04-23	149.22	149.85	148.03	148.48	47.471	1,259,700
2018-04-20	150.40	150.40	147.82	148.51	47.480	1,233,600
2018-04-19	151.01	151.01	149.29	149.89	47.921	549,900
2018-04-18	150.00	151.81	149.83	150.99	48.273	1,124,100
2018-04-17	148.99	150.00	147.40	149.57	47.819	1,099,200
2018-04-16	145.43	148.45	144.24	147.68	47.215	1,546,500
2018-04-13	146.58	146.71	143.40	144.05	46.054	1,082,700
2018-04-12	143.22	145.78	142.59	145.39	46.483	1,683,300
2018-04-11	141.83	143.80	141.66	142.90	45.687	976,200
2018-04-10	142.04	143.99	141.44	142.57	45.581	1,735,500
2018-04-09	142.38	143.18	139.88	140.17	44.814	1,727,700
2018-04-06	143.87	144.45	139.28	140.84	45.028	1,678,200
2018-04-05	147.21	147.21	142.83	145.04	46.371	1,885,800
2018-04-04	142.13	146.53	141.19	146.27	46.764	2,271,600
2018-04-03	143.50	145.91	142.47	144.55	46.214	2,177,400
2018-04-02	146.61	148.46	140.28	141.57	45.261	1,850,400
2018-03-29	142.51	148.39	142.51	146.97	46.988	1,600,200
2018-03-28	142.74	143.71	139.32	142.11	45.434	1,568,400
2018-03-27	148.74	148.74	142.28	142.75	45.639	1,705,800
2018-03-26	146.44	148.25	144.23	147.65	47.205	1,692,900
2018-03-23	146.80	146.80	143.35	143.74	45.955	1,457,400
2018-03-22	148.93	150.51	146.48	146.64	46.882	1,484,400

← NewerPage 36 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.