Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	85.530	87.210	85.350	86.690	27.580	1,287,900
2017-01-09	86.040	86.190	84.870	85.630	27.243	992,700
2017-01-06	86.120	87.280	85.950	86.100	27.393	1,639,500
2017-01-05	86.890	87.750	85.800	86.110	27.396	1,216,200
2017-01-04	86.940	88.000	86.940	87.140	27.724	1,786,200
2017-01-03	86.660	87.850	85.860	86.780	27.609	1,187,100
2016-12-30	86.520	86.960	85.620	85.790	27.294	1,050,000
2016-12-29	85.560	86.310	85.560	86.230	27.434	804,900
2016-12-28	87.230	87.300	85.300	85.680	27.259	990,600
2016-12-27	87.200	87.760	85.770	87.200	27.743	648,000
2016-12-23	87.140	87.450	86.410	86.880	27.641	680,100
2016-12-22	87.450	87.790	86.010	86.930	27.657	1,004,100
2016-12-21	88.270	88.270	87.510	87.580	27.864	851,100
2016-12-20	87.590	88.970	87.590	88.570	28.179	1,254,300
2016-12-19	87.280	88.170	87.140	87.660	27.889	1,043,100
2016-12-16	87.870	88.080	86.810	87.530	27.848	3,100,800
2016-12-15	87.850	88.550	86.640	87.790	27.930	1,363,200
2016-12-14	88.000	88.690	87.060	87.360	27.794	1,227,900
2016-12-13	88.900	89.110	86.920	87.840	27.946	1,892,100
2016-12-12	88.630	90.050	88.170	88.700	28.220	1,446,900
2016-12-09	91.690	91.690	88.680	89.130	28.357	2,284,800
2016-12-08	91.380	91.570	90.250	91.470	29.101	1,464,900
2016-12-07	88.790	91.460	88.320	91.070	28.974	1,817,100
2016-12-06	88.240	89.060	87.520	88.890	28.280	1,269,900
2016-12-05	88.530	89.560	87.520	87.960	27.985	1,703,100
2016-12-02	89.400	90.200	87.810	88.140	28.042	3,019,500
2016-12-01	87.690	89.420	86.700	89.360	28.430	2,761,800
2016-11-30	86.990	87.860	86.900	87.300	27.775	1,855,800
2016-11-29	87.180	87.790	86.490	86.560	27.539	1,856,400
2016-11-28	88.530	88.850	86.890	87.010	27.682	2,197,500
2016-11-25	88.640	89.100	86.870	89.090	28.344	614,700
2016-11-23	86.740	88.300	86.670	88.230	28.070	1,199,100
2016-11-22	87.000	87.000	85.730	86.650	27.568	1,852,500
2016-11-21	86.560	87.360	86.080	86.640	27.565	1,954,800
2016-11-18	86.990	87.230	85.550	86.210	27.428	2,140,500
2016-11-17	86.050	86.980	85.530	86.810	27.619	1,417,200
2016-11-16	85.050	85.880	84.920	85.760	27.285	2,142,300
2016-11-15	84.960	85.640	83.750	85.210	27.110	2,013,900
2016-11-14	82.900	85.250	82.100	84.660	26.935	4,291,200
2016-11-11	80.290	82.590	79.350	82.090	26.117	3,963,000
2016-11-10	78.190	81.720	78.120	80.950	25.754	3,819,900
2016-11-09	74.840	77.370	73.010	77.340	24.606	3,735,300
2016-11-08	74.860	75.710	74.320	75.250	23.941	2,298,000
2016-11-07	74.350	74.760	74.010	74.750	23.782	1,849,200
2016-11-04	73.460	74.060	72.990	73.030	23.235	1,550,100
2016-11-03	73.820	74.060	73.410	73.520	23.390	1,669,800
2016-11-02	74.640	74.720	73.450	73.470	23.375	2,104,800
2016-11-01	75.000	75.420	73.860	73.900	23.511	2,679,900
2016-10-31	75.680	76.230	74.670	74.680	23.759	2,997,000
2016-10-28	75.740	76.710	74.760	75.220	23.931	4,063,800
2016-10-27	74.680	77.130	74.580	76.670	24.393	4,493,100
2016-10-26	71.500	73.940	71.480	73.660	23.435	4,290,000
2016-10-25	71.210	71.450	70.620	71.230	22.662	1,338,900
2016-10-24	70.500	71.080	70.480	71.010	22.592	1,147,500
2016-10-21	69.410	70.150	68.820	70.090	22.299	1,433,700
2016-10-20	70.040	70.620	69.570	69.730	22.185	2,093,100
2016-10-19	69.980	70.470	69.760	70.250	22.350	1,094,400
2016-10-18	70.350	70.490	69.580	70.010	22.274	1,131,000
2016-10-17	69.250	69.860	68.930	69.780	22.201	1,524,600
2016-10-14	70.230	70.240	69.170	69.550	22.127	2,031,600

← NewerPage 42 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.