Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	108.00	109.31	107.50	108.84	34.737	1,458,900
2017-09-26	106.79	107.80	106.49	107.55	34.326	1,017,300
2017-09-25	106.18	106.95	105.64	106.79	34.083	1,466,100
2017-09-22	104.46	105.86	104.26	105.80	33.767	1,261,500
2017-09-21	103.77	104.71	103.51	104.39	33.317	1,159,800
2017-09-20	102.65	105.27	102.65	103.91	33.164	1,809,300
2017-09-19	101.98	102.91	101.54	102.45	32.698	1,597,500
2017-09-18	100.69	101.82	100.62	101.48	32.388	1,242,300
2017-09-15	99.500	100.73	99.500	100.33	32.021	2,118,600
2017-09-14	100.91	100.91	99.690	99.980	31.910	1,219,500
2017-09-13	101.87	101.87	100.16	100.62	32.114	1,071,600
2017-09-12	102.00	102.43	101.39	101.82	32.497	1,255,800
2017-09-11	102.01	102.49	101.49	101.97	32.545	1,073,700
2017-09-08	100.22	102.36	99.390	101.93	32.532	1,297,800
2017-09-07	100.34	100.91	99.740	100.22	31.986	864,300
2017-09-06	100.45	101.10	99.450	100.11	31.951	1,134,000
2017-09-05	99.680	100.56	99.320	100.24	31.993	1,321,500
2017-09-01	100.16	100.74	99.410	100.20	31.980	1,082,700
2017-08-31	100.48	100.48	98.900	99.900	31.852	1,506,600
2017-08-30	99.340	100.97	99.130	100.14	31.929	2,083,500
2017-08-29	96.900	99.500	96.330	99.150	31.613	1,762,200
2017-08-28	95.880	97.310	95.400	97.220	30.998	1,477,500
2017-08-25	94.100	96.080	93.970	95.420	30.424	1,013,100
2017-08-24	94.240	94.490	93.290	93.590	29.840	987,900
2017-08-23	94.680	94.710	93.740	93.760	29.895	970,800
2017-08-22	93.920	95.270	93.610	95.060	30.309	1,204,200
2017-08-21	94.690	95.060	93.310	93.820	29.914	1,728,300
2017-08-18	95.410	95.540	94.720	94.790	30.223	969,900
2017-08-17	96.500	96.770	95.360	95.430	30.427	1,092,300
2017-08-16	97.950	99.350	96.810	96.880	30.889	1,757,700
2017-08-15	97.760	98.630	97.540	97.600	31.119	870,300
2017-08-14	96.970	98.280	96.750	97.740	31.164	870,300
2017-08-11	95.480	96.710	95.260	96.280	30.698	1,135,800
2017-08-10	96.450	97.150	95.150	95.280	30.379	924,900
2017-08-09	96.400	97.160	95.480	97.060	30.947	720,900
2017-08-08	96.470	97.730	95.850	96.750	30.848	1,404,900
2017-08-07	96.180	96.590	95.050	96.400	30.736	876,600
2017-08-04	95.000	96.840	94.800	96.220	30.679	1,466,400
2017-08-03	94.380	95.150	93.990	94.590	30.159	795,900
2017-08-02	94.470	94.960	93.460	94.280	30.060	1,027,800
2017-08-01	96.260	96.260	93.730	94.440	30.111	1,330,200
2017-07-31	97.670	98.040	95.090	95.910	30.580	1,531,800
2017-07-28	96.420	98.400	96.420	98.050	31.262	1,537,800
2017-07-27	102.55	103.51	95.730	96.400	30.736	2,315,700
2017-07-26	100.00	100.63	99.860	100.40	32.012	2,347,200
2017-07-25	99.550	100.71	99.290	99.920	31.859	3,541,500
2017-07-24	97.540	99.150	97.370	98.640	31.451	1,566,300
2017-07-21	96.820	97.710	96.400	97.450	31.071	1,407,600
2017-07-20	98.390	98.390	97.080	97.140	30.972	1,464,600
2017-07-19	98.290	98.480	97.390	98.130	31.288	591,600
2017-07-18	99.140	99.260	98.230	98.310	31.345	862,500
2017-07-17	99.650	100.61	99.060	99.370	31.683	786,600
2017-07-14	99.400	100.39	99.280	99.990	31.881	782,700
2017-07-13	99.370	99.480	98.130	99.240	31.642	935,100
2017-07-12	98.010	99.290	98.010	99.020	31.572	798,300
2017-07-11	98.140	98.370	97.060	97.580	31.113	952,200
2017-07-10	98.020	99.040	97.940	98.150	31.294	1,377,300
2017-07-07	96.880	98.070	95.260	97.840	31.195	1,422,000
2017-07-06	97.300	97.870	96.510	96.870	30.886	1,314,000
2017-07-05	96.790	98.220	95.990	97.610	31.122	1,389,300

← NewerPage 39 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.