Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	70.170	70.170	69.240	69.720	22.181	1,327,200
2016-10-12	71.160	71.160	70.290	70.870	22.547	1,345,500
2016-10-11	71.300	71.570	70.750	71.040	22.601	2,371,500
2016-10-10	71.140	71.690	70.820	71.600	22.780	1,456,500
2016-10-07	70.450	70.840	69.460	70.600	22.461	1,933,800
2016-10-06	69.920	70.730	69.680	70.570	22.452	1,183,500
2016-10-05	69.470	70.230	69.060	70.180	22.328	1,247,700
2016-10-04	69.150	69.610	68.690	69.130	21.994	1,227,000
2016-10-03	68.690	69.240	68.210	69.050	21.968	1,329,900
2016-09-30	67.770	68.970	67.600	68.610	21.828	2,031,000
2016-09-29	67.170	67.980	66.680	67.320	21.418	866,100
2016-09-28	67.140	67.330	66.500	67.280	21.405	853,500
2016-09-27	67.160	67.350	66.570	66.980	21.310	1,085,100
2016-09-26	66.560	67.530	66.330	67.170	21.370	1,258,800
2016-09-23	67.570	67.620	66.640	67.000	21.316	1,541,100
2016-09-22	68.740	68.740	67.510	67.710	21.542	2,454,600
2016-09-21	68.030	68.500	67.320	68.190	21.695	1,153,500
2016-09-20	68.590	69.360	67.390	67.650	21.523	1,770,000
2016-09-19	69.020	69.720	68.930	69.070	21.975	1,429,800
2016-09-16	68.710	69.360	68.440	68.710	21.860	2,990,400
2016-09-15	67.580	69.170	67.450	68.960	21.940	1,111,500
2016-09-14	67.460	67.890	67.060	67.690	21.536	1,038,900
2016-09-13	68.300	68.400	67.070	67.360	21.431	962,700
2016-09-12	66.900	68.860	66.900	68.720	21.863	1,266,000
2016-09-09	69.830	70.010	67.340	67.360	21.431	1,826,700
2016-09-08	70.400	70.490	70.000	70.160	22.321	1,341,000
2016-09-07	69.910	70.640	69.210	70.570	22.452	1,320,900
2016-09-06	70.760	71.090	69.790	70.090	22.299	1,545,600
2016-09-02	71.070	71.550	69.950	70.900	22.557	1,723,200
2016-09-01	71.320	71.750	70.390	71.060	22.608	1,005,900
2016-08-31	70.570	71.220	70.330	71.130	22.630	1,768,800
2016-08-30	69.780	71.000	69.770	70.770	22.516	1,274,100
2016-08-29	69.130	69.820	69.010	69.790	22.204	898,800
2016-08-26	69.470	69.940	68.780	69.160	22.003	691,500
2016-08-25	70.230	70.290	69.330	69.470	22.102	911,400
2016-08-24	69.640	71.000	69.610	70.240	22.347	1,313,400
2016-08-23	69.870	70.010	69.650	69.800	22.207	885,900
2016-08-22	69.930	69.930	69.110	69.470	22.102	877,800
2016-08-19	69.280	70.170	68.910	69.970	22.261	1,119,000
2016-08-18	69.220	69.900	69.040	69.470	22.102	1,122,000
2016-08-17	69.410	70.000	69.140	69.510	22.115	942,300
2016-08-16	69.500	69.950	69.250	69.650	22.159	1,135,200
2016-08-15	69.480	70.220	69.210	69.760	22.194	957,900
2016-08-12	69.930	70.120	69.360	69.370	22.070	1,327,500
2016-08-11	69.960	70.220	69.710	70.090	22.299	1,409,100
2016-08-10	70.200	70.440	69.480	69.750	22.191	1,689,600
2016-08-09	71.000	71.000	69.620	70.250	22.350	2,348,400
2016-08-08	70.690	71.160	70.660	70.850	22.541	1,042,800
2016-08-05	69.730	70.830	69.690	70.650	22.477	1,271,100
2016-08-04	68.900	69.520	68.840	69.310	22.051	1,344,900
2016-08-03	68.650	69.390	68.300	69.080	21.978	1,516,500
2016-08-02	69.460	69.460	67.520	68.690	21.854	1,533,000
2016-08-01	69.750	69.820	69.060	69.390	22.076	1,641,600
2016-07-29	69.720	69.850	68.470	69.660	22.162	1,810,500
2016-07-28	68.990	69.690	66.760	69.650	22.159	2,545,800
2016-07-27	67.900	68.590	67.460	67.760	21.558	2,769,900
2016-07-26	67.050	68.060	66.980	68.040	21.647	1,782,000
2016-07-25	67.210	67.250	66.230	67.130	21.357	1,858,500
2016-07-22	64.990	67.530	64.990	67.340	21.424	2,313,300
2016-07-21	64.430	65.060	64.180	64.870	20.638	2,003,700

← NewerPage 43 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.