Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	149.83	152.50	149.09	150.57	48.139	1,585,200
2018-03-20	147.70	151.39	147.70	149.96	47.944	1,788,300
2018-03-19	146.84	148.71	146.31	147.87	47.276	1,799,100
2018-03-16	146.90	148.75	146.73	147.08	47.023	3,381,900
2018-03-15	146.38	148.16	145.40	147.12	47.036	1,705,500
2018-03-14	148.89	149.45	145.83	145.95	46.662	1,432,200
2018-03-13	147.53	149.94	147.53	148.45	47.461	2,247,300
2018-03-12	148.00	150.54	147.09	147.89	47.282	1,144,200
2018-03-09	143.93	148.54	143.93	147.59	47.186	1,827,000
2018-03-08	142.68	143.41	140.50	142.51	45.562	1,660,800
2018-03-07	138.82	142.24	138.03	142.03	45.408	2,662,500
2018-03-06	139.31	141.03	138.58	139.47	44.590	1,924,500
2018-03-05	138.19	139.14	135.91	138.30	44.216	1,768,800
2018-03-02	136.90	139.03	134.33	138.79	44.331	2,177,700
2018-03-01	139.31	140.97	136.22	137.83	44.024	1,788,000
2018-02-28	138.97	141.26	138.71	138.92	44.373	2,066,400
2018-02-27	141.22	142.59	138.76	138.84	44.347	1,057,800
2018-02-26	140.89	141.40	140.14	140.80	44.973	1,480,800
2018-02-23	139.28	140.17	135.24	139.51	44.561	1,232,400
2018-02-22	137.49	140.93	136.72	139.13	44.440	1,414,800
2018-02-21	135.77	139.14	135.23	136.60	43.631	1,999,800
2018-02-20	135.84	137.49	134.92	135.23	43.194	1,524,000
2018-02-16	136.23	137.70	135.40	136.64	43.644	1,413,300
2018-02-15	139.41	139.80	134.42	136.45	43.584	1,807,800
2018-02-14	135.19	138.99	133.91	138.52	44.245	1,809,600
2018-02-13	131.64	135.86	130.46	135.60	43.312	2,024,700
2018-02-12	131.68	132.94	129.60	132.06	42.181	1,754,700
2018-02-09	134.28	134.94	128.48	130.14	41.568	4,769,400
2018-02-08	138.83	141.99	131.48	131.71	42.070	3,500,700
2018-02-07	139.98	142.90	139.49	142.01	45.360	1,782,600
2018-02-06	136.29	140.81	133.01	140.39	44.842	4,912,800
2018-02-05	143.67	146.01	138.50	139.26	44.481	2,822,400
2018-02-02	146.12	147.88	143.84	145.09	46.343	1,811,700
2018-02-01	146.15	147.82	144.71	147.25	47.033	1,409,400
2018-01-31	147.98	149.96	146.06	146.45	46.778	1,704,900
2018-01-30	146.77	147.70	145.13	146.80	46.889	1,211,400
2018-01-29	149.00	150.31	147.45	147.97	47.263	1,597,500
2018-01-26	149.16	150.17	147.76	149.92	47.886	1,135,500
2018-01-25	149.05	149.98	147.45	148.66	47.484	1,585,200
2018-01-24	149.70	149.74	147.33	148.30	47.369	2,494,800
2018-01-23	149.40	150.00	148.24	149.23	47.666	1,465,800
2018-01-22	148.34	149.10	146.36	149.10	47.624	1,920,600
2018-01-19	146.46	148.04	145.85	147.97	47.263	1,299,900
2018-01-18	144.88	146.37	144.13	145.88	46.596	1,460,700
2018-01-17	143.21	144.73	142.65	144.60	46.187	1,407,600
2018-01-16	143.14	144.43	141.41	142.18	45.414	2,685,600
2018-01-12	141.90	142.74	140.40	142.58	45.542	1,107,300
2018-01-11	138.43	141.00	137.91	140.80	44.973	1,323,000
2018-01-10	139.23	139.26	137.04	137.89	44.044	2,781,000
2018-01-09	138.04	140.08	137.77	139.47	44.548	1,921,200
2018-01-08	136.78	138.25	136.51	137.96	44.066	1,644,000
2018-01-05	135.74	136.89	135.20	136.60	43.631	1,057,200
2018-01-04	135.00	136.15	134.20	135.37	43.239	2,076,600
2018-01-03	134.64	135.00	134.00	134.58	42.986	1,880,400
2018-01-02	131.74	134.49	131.55	134.44	42.942	1,587,600
2017-12-29	132.99	133.48	131.42	131.55	42.018	928,500
2017-12-28	133.50	133.64	131.27	132.79	42.415	1,274,400
2017-12-27	133.22	134.07	132.73	133.61	42.676	1,392,900
2017-12-26	132.99	132.99	132.05	132.60	42.354	1,324,800
2017-12-22	129.98	133.21	129.13	132.68	42.379	2,237,400

← NewerPage 37 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.