Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	64.970	65.580	64.640	64.780	20.610	1,391,100
2016-07-19	64.750	65.130	64.550	64.860	20.635	943,500
2016-07-18	64.890	65.400	64.290	65.030	20.689	1,367,400
2016-07-15	65.000	65.350	64.160	65.230	20.753	2,799,300
2016-07-14	64.260	65.160	64.260	65.080	20.705	1,829,100
2016-07-13	63.560	63.810	62.860	63.610	20.238	1,362,900
2016-07-12	63.240	63.810	62.990	63.530	20.212	1,070,400
2016-07-11	62.620	63.160	62.570	62.950	20.028	1,365,300
2016-07-08	60.660	62.210	60.530	62.160	19.776	1,551,000
2016-07-07	60.390	61.010	59.580	60.070	19.111	1,629,900
2016-07-06	60.160	60.420	59.550	60.170	19.143	1,541,400
2016-07-05	61.070	61.070	60.020	60.390	19.213	1,090,200
2016-07-01	60.320	61.460	60.200	61.300	19.503	1,080,300
2016-06-30	59.210	60.310	58.220	60.310	19.188	1,924,200
2016-06-29	58.650	59.680	57.980	59.410	18.901	1,536,600
2016-06-28	57.730	58.550	56.950	57.740	18.370	2,459,700
2016-06-27	58.320	58.320	56.740	57.150	18.182	2,014,800
2016-06-24	58.890	59.730	58.410	58.850	18.723	3,665,400
2016-06-23	60.760	61.100	60.410	61.030	19.417	1,174,800
2016-06-22	59.750	60.310	59.140	60.060	19.108	1,660,500
2016-06-21	58.840	60.300	58.110	59.860	19.044	2,313,000
2016-06-20	60.210	62.000	60.210	61.400	19.534	2,359,500
2016-06-17	58.540	59.470	58.360	59.270	18.857	3,863,100
2016-06-16	58.100	58.620	57.240	58.480	18.605	1,339,500
2016-06-15	58.650	59.210	57.980	58.420	18.586	1,813,500
2016-06-14	59.200	59.730	57.790	58.240	18.529	2,434,800
2016-06-13	59.740	60.090	59.340	59.440	18.911	2,280,600
2016-06-10	60.670	60.820	59.810	60.050	19.105	2,033,400
2016-06-09	62.710	62.750	61.180	61.220	19.477	1,657,200
2016-06-08	62.670	63.050	62.370	62.900	20.012	1,305,900
2016-06-07	63.100	63.230	62.480	62.560	19.903	1,023,600
2016-06-06	62.670	63.240	62.350	62.910	20.015	1,480,800
2016-06-03	62.490	62.690	61.590	62.510	19.888	1,007,100
2016-06-02	62.910	62.930	61.420	62.660	19.935	1,716,300
2016-06-01	63.680	63.790	63.060	63.520	20.209	1,978,800
2016-05-31	64.450	65.150	64.130	64.350	20.473	1,273,200
2016-05-27	63.850	64.750	63.720	64.310	20.460	1,057,800
2016-05-26	64.440	64.850	63.550	63.940	20.343	1,435,800
2016-05-25	64.150	64.690	63.920	64.120	20.400	1,828,800
2016-05-24	63.910	64.190	63.650	63.880	20.323	2,256,000
2016-05-23	63.850	64.260	63.560	63.630	20.244	1,953,600
2016-05-20	62.700	63.600	62.700	63.290	20.136	1,435,800
2016-05-19	61.030	62.760	60.870	62.380	19.846	1,726,200
2016-05-18	61.910	62.740	61.420	61.610	19.601	1,125,900
2016-05-17	61.980	63.780	61.300	62.220	19.795	2,250,600
2016-05-16	62.060	63.090	61.770	61.890	19.690	1,590,600
2016-05-13	63.540	63.900	61.730	62.180	19.783	1,415,100
2016-05-12	64.840	65.140	62.810	63.750	20.282	1,945,800
2016-05-11	64.930	65.300	64.340	64.430	20.498	1,560,000
2016-05-10	64.950	65.560	64.730	65.250	20.759	1,920,900
2016-05-09	64.070	65.500	63.450	64.710	20.588	2,737,200
2016-05-06	62.540	63.960	62.060	63.840	20.311	2,573,100
2016-05-05	63.930	64.380	62.870	62.920	20.018	1,628,100
2016-05-04	64.670	65.130	63.680	63.840	20.311	1,842,900
2016-05-03	65.670	65.800	64.370	65.180	20.737	2,671,200
2016-05-02	66.110	66.760	65.440	66.000	20.998	1,879,800
2016-04-29	66.220	66.910	65.730	66.050	21.014	3,883,500
2016-04-28	65.000	68.460	64.500	66.610	21.192	7,527,900
2016-04-27	70.030	72.450	70.030	72.150	22.955	3,804,000
2016-04-26	68.090	69.800	68.090	69.740	22.188	1,654,200

← NewerPage 44 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.