Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	83.760	84.190	83.190	83.940	26.734	1,242,000
2017-04-05	85.220	85.560	83.490	83.670	26.648	2,249,700
2017-04-04	84.320	85.140	84.240	84.580	26.938	1,215,600
2017-04-03	85.540	86.110	84.450	84.480	26.906	1,428,600
2017-03-31	85.660	86.210	85.440	85.570	27.253	1,005,600
2017-03-30	85.560	86.100	85.290	85.890	27.355	843,600
2017-03-29	85.950	85.950	84.240	85.420	27.205	1,252,500
2017-03-28	84.300	86.730	83.980	86.010	27.393	1,582,800
2017-03-27	83.820	84.700	82.930	84.540	26.925	1,337,700
2017-03-24	85.340	85.850	83.990	84.730	26.985	955,200
2017-03-23	85.100	86.280	84.590	85.280	27.161	1,588,800
2017-03-22	84.640	85.440	83.980	84.980	27.065	1,882,800
2017-03-21	86.740	86.840	84.020	84.890	27.036	1,370,400
2017-03-20	87.300	87.470	86.380	86.490	27.546	1,283,100
2017-03-17	87.780	87.960	86.850	87.350	27.820	2,380,200
2017-03-16	88.810	88.810	87.540	87.810	27.966	1,060,500
2017-03-15	88.150	88.630	87.730	88.350	28.138	1,948,200
2017-03-14	88.740	89.130	87.270	87.890	27.992	1,192,200
2017-03-13	89.600	89.990	89.160	89.310	28.444	720,000
2017-03-10	89.250	89.630	88.450	89.450	28.489	1,108,500
2017-03-09	89.650	90.000	88.240	88.590	28.215	865,800
2017-03-08	90.420	90.420	89.470	89.660	28.556	866,100
2017-03-07	90.880	90.960	90.000	90.050	28.680	851,100
2017-03-06	90.760	91.480	90.410	90.860	28.938	1,525,200
2017-03-03	92.260	92.260	90.690	91.310	29.081	1,828,200
2017-03-02	94.600	94.600	91.710	92.130	29.342	1,338,900
2017-03-01	92.510	94.970	91.740	94.560	30.084	1,482,900
2017-02-28	92.540	92.540	91.690	91.760	29.194	1,243,800
2017-02-27	91.750	92.480	91.470	92.450	29.413	1,450,800
2017-02-24	90.320	91.730	90.090	91.730	29.184	975,900
2017-02-23	91.770	91.900	90.160	90.710	28.859	942,300
2017-02-22	92.400	92.860	91.190	91.680	29.168	928,500
2017-02-21	92.710	92.860	91.990	92.230	29.343	879,900
2017-02-17	92.210	92.480	91.500	92.360	29.384	635,400
2017-02-16	92.840	93.490	91.670	92.430	29.407	1,038,300
2017-02-15	91.730	93.120	91.730	92.670	29.483	1,117,500
2017-02-14	92.210	92.610	91.400	91.850	29.222	1,151,700
2017-02-13	92.860	93.160	92.140	92.590	29.458	1,505,400
2017-02-10	90.910	92.500	90.750	92.300	29.365	1,293,900
2017-02-09	89.260	91.580	88.990	90.620	28.831	1,496,100
2017-02-08	87.980	89.250	86.920	88.920	28.290	1,731,600
2017-02-07	89.670	89.820	87.430	87.960	27.985	1,712,100
2017-02-06	89.110	90.020	89.010	89.450	28.459	1,874,700
2017-02-03	87.410	89.120	86.750	89.110	28.350	1,784,700
2017-02-02	86.160	90.330	82.990	86.560	27.539	3,480,600
2017-02-01	88.890	89.710	86.690	87.730	27.911	2,466,900
2017-01-31	89.180	89.240	87.420	88.280	28.086	1,849,200
2017-01-30	90.080	90.220	88.240	89.490	28.471	1,111,200
2017-01-27	90.110	90.650	89.250	90.540	28.805	774,000
2017-01-26	90.850	90.850	89.460	90.150	28.681	1,249,500
2017-01-25	89.080	91.770	89.080	91.330	29.057	1,733,700
2017-01-24	87.580	89.070	87.160	88.960	28.303	1,016,100
2017-01-23	87.600	87.680	86.620	87.270	27.765	623,100
2017-01-20	86.970	87.640	86.750	87.560	27.857	1,181,700
2017-01-19	88.260	88.620	86.430	86.870	27.638	1,026,300
2017-01-18	86.880	88.090	86.060	87.970	27.988	1,219,500
2017-01-17	87.740	87.920	86.210	86.530	27.530	825,900
2017-01-13	87.300	88.450	87.120	88.230	28.070	1,099,800
2017-01-12	86.880	87.060	85.620	87.000	27.679	803,700
2017-01-11	87.080	87.700	86.610	87.080	27.705	1,416,900

← NewerPage 41 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.