Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	95.680	97.300	95.460	96.800	30.864	570,600
2017-06-30	95.300	95.670	93.400	95.240	30.366	1,178,700
2017-06-29	96.020	96.340	94.160	95.010	30.293	1,558,800
2017-06-28	93.480	95.890	93.480	95.740	30.526	1,669,200
2017-06-27	92.350	93.760	92.140	92.860	29.608	1,122,600
2017-06-26	92.370	92.880	92.150	92.470	29.483	735,000
2017-06-23	91.550	92.470	91.230	92.140	29.378	2,497,200
2017-06-22	92.150	92.650	90.620	91.440	29.155	1,072,800
2017-06-21	93.020	93.380	91.860	92.150	29.381	926,100
2017-06-20	94.710	94.710	92.470	92.670	29.547	965,100
2017-06-19	95.260	95.340	93.940	94.910	30.261	1,125,000
2017-06-16	94.220	94.790	93.770	94.700	30.194	2,104,500
2017-06-15	93.280	94.240	92.740	94.220	30.041	1,039,500
2017-06-14	95.520	95.520	93.290	94.180	30.028	1,226,400
2017-06-13	95.130	96.460	94.970	95.460	30.437	1,287,300
2017-06-12	93.920	95.610	93.920	94.910	30.261	1,397,100
2017-06-09	94.080	94.330	92.610	93.890	29.936	1,205,700
2017-06-08	93.750	94.840	93.480	93.750	29.891	1,224,300
2017-06-07	92.030	93.740	91.970	93.570	29.834	1,735,200
2017-06-06	93.320	93.320	90.530	91.920	29.308	1,334,400
2017-06-05	91.100	91.690	90.310	91.380	29.136	1,292,700
2017-06-02	90.000	91.500	89.830	90.280	28.785	952,500
2017-06-01	89.530	90.000	88.920	90.000	28.664	1,003,200
2017-05-31	90.000	90.000	88.790	89.320	28.447	1,367,700
2017-05-30	89.000	89.990	88.470	89.500	28.505	1,056,300
2017-05-26	89.710	89.810	88.770	89.060	28.365	834,900
2017-05-25	89.240	89.960	88.850	89.750	28.584	1,620,600
2017-05-24	88.180	89.460	87.740	88.960	28.333	1,509,900
2017-05-23	87.270	87.990	86.280	87.810	27.966	1,165,200
2017-05-22	86.870	87.120	85.640	86.790	27.642	1,167,000
2017-05-19	85.370	86.820	84.870	85.990	27.387	2,143,800
2017-05-18	82.990	86.270	82.750	85.180	27.129	1,462,800
2017-05-17	84.150	84.800	82.500	83.360	26.549	2,864,700
2017-05-16	84.390	85.370	84.150	85.300	27.167	889,200
2017-05-15	84.100	84.980	84.100	84.510	26.915	783,600
2017-05-12	83.630	84.340	83.240	83.990	26.750	1,515,000
2017-05-11	84.560	84.610	83.380	84.000	26.753	764,100
2017-05-10	84.960	85.180	84.200	84.880	27.033	1,052,700
2017-05-09	85.630	86.020	84.920	85.150	27.119	1,086,000
2017-05-08	86.300	86.420	85.230	85.400	27.199	1,113,000
2017-05-05	87.570	87.570	86.070	86.430	27.527	1,312,500
2017-05-04	87.980	88.580	86.860	87.240	27.785	895,200
2017-05-03	88.150	88.200	87.050	87.730	27.941	769,800
2017-05-02	88.230	88.610	87.180	88.340	28.135	805,800
2017-05-01	89.080	89.080	88.050	88.230	28.100	1,150,800
2017-04-28	90.070	90.750	88.500	88.520	28.193	1,319,400
2017-04-27	89.790	91.090	88.550	90.220	28.734	2,139,000
2017-04-26	86.180	87.330	85.610	87.130	27.750	1,837,500
2017-04-25	86.630	87.040	84.770	86.060	27.409	1,135,800
2017-04-24	85.910	86.770	85.530	86.290	27.482	1,434,300
2017-04-21	83.860	84.560	83.410	84.330	26.858	1,355,700
2017-04-20	82.280	83.740	82.050	83.530	26.603	1,241,400
2017-04-19	82.060	82.610	81.660	81.810	26.055	881,700
2017-04-18	81.830	82.010	81.300	81.690	26.017	901,500
2017-04-17	81.230	82.300	80.820	82.210	26.183	1,347,300
2017-04-13	81.680	82.280	80.560	80.600	25.670	1,827,300
2017-04-12	83.830	83.830	81.900	82.060	26.135	1,093,800
2017-04-11	84.250	84.470	82.750	83.960	26.740	1,131,300
2017-04-10	83.540	85.130	83.540	84.470	26.903	1,493,700
2017-04-07	83.450	83.980	83.030	83.240	26.511	909,000

← NewerPage 40 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.