Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	130.24	130.24	127.37	129.57	41.386	2,512,200
2017-12-20	130.43	130.56	129.20	129.34	41.313	2,256,000
2017-12-19	129.45	129.86	128.07	129.78	41.453	1,428,900
2017-12-18	129.51	130.68	128.46	129.31	41.303	1,866,300
2017-12-15	128.17	130.46	128.17	129.43	41.341	2,114,400
2017-12-14	129.41	129.90	127.69	128.11	40.920	1,503,000
2017-12-13	129.08	130.54	128.86	129.00	41.204	1,941,600
2017-12-12	129.04	129.57	128.39	129.07	41.226	1,380,600
2017-12-11	130.36	130.62	128.05	128.61	41.079	1,678,800
2017-12-08	130.00	131.39	129.49	130.50	41.683	2,294,400
2017-12-07	128.97	129.74	128.04	129.63	41.405	3,238,800
2017-12-06	127.90	129.04	127.00	128.59	41.073	2,918,700
2017-12-05	125.80	129.97	125.80	127.30	40.661	2,164,200
2017-12-04	125.80	130.71	125.80	127.74	40.770	2,337,300
2017-12-01	129.48	129.57	123.79	127.41	40.664	2,054,100
2017-11-30	128.33	129.86	125.99	129.24	41.248	10,765,200
2017-11-29	125.00	127.13	124.95	127.05	40.549	2,334,600
2017-11-28	124.59	124.99	122.97	124.87	39.854	1,839,600
2017-11-27	123.05	123.99	122.53	123.34	39.365	1,445,100
2017-11-24	123.76	124.56	122.57	123.06	39.276	568,500
2017-11-22	123.11	123.72	122.20	123.26	39.340	1,148,700
2017-11-21	120.68	123.27	120.46	123.22	39.327	1,695,000
2017-11-20	118.86	120.48	118.86	120.43	38.436	827,700
2017-11-17	119.06	119.61	117.87	118.97	37.971	1,866,900
2017-11-16	117.31	119.63	117.31	119.09	38.009	997,500
2017-11-15	118.29	118.93	116.87	117.32	37.444	1,438,800
2017-11-14	118.41	119.49	116.61	119.03	37.990	2,235,300
2017-11-13	118.56	119.36	117.79	118.24	37.738	2,390,700
2017-11-10	118.61	119.61	118.23	118.90	37.948	1,737,900
2017-11-09	120.34	120.91	118.42	119.11	38.015	1,381,800
2017-11-08	121.00	121.39	119.46	120.95	38.603	2,687,400
2017-11-07	121.07	121.46	119.82	121.22	38.689	1,102,500
2017-11-06	121.34	121.66	120.26	120.64	38.504	1,216,800
2017-11-03	121.36	121.82	120.43	121.03	38.628	962,400
2017-11-02	119.50	121.97	118.16	121.43	38.756	1,533,000
2017-11-01	121.98	122.59	119.45	119.97	38.290	1,738,800
2017-10-31	120.93	121.60	120.23	121.13	38.660	2,182,800
2017-10-30	122.88	123.75	120.39	120.61	38.494	2,130,900
2017-10-27	117.99	124.13	117.07	123.84	39.525	3,201,900
2017-10-26	112.00	117.91	111.41	117.23	37.415	3,285,900
2017-10-25	112.35	113.36	109.69	111.03	35.436	2,491,200
2017-10-24	112.43	113.14	112.10	112.31	35.845	1,251,300
2017-10-23	112.96	112.96	111.61	111.80	35.682	1,219,200
2017-10-20	111.19	112.50	110.91	112.50	35.906	1,184,400
2017-10-19	108.97	110.81	108.17	110.63	35.309	1,240,200
2017-10-18	108.39	109.89	108.31	109.65	34.996	1,257,000
2017-10-17	107.88	108.49	107.68	107.95	34.453	1,294,800
2017-10-16	107.59	108.37	106.20	108.25	34.549	1,851,300
2017-10-13	109.40	109.56	107.24	107.48	34.303	1,684,800
2017-10-12	109.28	109.78	108.33	109.41	34.919	2,036,100
2017-10-11	108.38	109.08	108.20	108.41	34.600	1,348,200
2017-10-10	107.86	108.55	107.50	108.37	34.587	2,347,800
2017-10-09	109.55	109.80	108.00	108.80	34.725	1,229,700
2017-10-06	108.09	109.14	108.09	108.78	34.718	1,312,500
2017-10-05	107.57	108.04	106.45	107.99	34.466	1,783,800
2017-10-04	109.33	109.33	107.95	108.04	34.482	1,629,900
2017-10-03	109.93	110.34	108.60	108.99	34.785	1,253,100
2017-10-02	110.11	110.45	108.86	109.67	35.002	1,355,100
2017-09-29	108.92	110.45	108.92	110.11	35.143	1,748,100
2017-09-28	108.67	109.12	108.25	108.75	34.709	1,141,800

← NewerPage 38 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.