Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	69.090	69.360	67.430	67.840	21.583	1,579,800
2016-04-22	67.880	69.190	66.540	68.990	21.949	3,150,600
2016-04-21	69.490	69.860	67.900	68.170	21.688	2,727,900
2016-04-20	69.830	70.780	69.560	70.550	22.446	884,100
2016-04-19	69.860	70.890	69.590	69.970	22.261	975,000
2016-04-18	69.000	69.960	68.700	69.520	22.118	850,500
2016-04-15	68.770	69.520	68.700	69.300	22.048	1,523,700
2016-04-14	69.000	69.220	68.140	68.680	21.851	1,335,600
2016-04-13	68.550	69.270	68.230	68.900	21.921	2,176,200
2016-04-12	67.700	68.740	66.260	67.970	21.625	984,600
2016-04-11	67.420	68.330	67.220	67.640	21.520	1,534,200
2016-04-08	67.550	69.030	66.830	67.050	21.332	1,745,700
2016-04-07	67.620	68.130	66.510	67.120	21.354	1,479,300
2016-04-06	68.140	68.150	66.610	67.950	21.618	1,484,700
2016-04-05	68.230	69.080	67.920	68.000	21.634	1,513,500
2016-04-04	69.180	70.490	68.420	68.840	21.902	1,314,900
2016-04-01	69.020	69.470	68.000	69.460	22.099	1,666,800
2016-03-31	69.780	70.010	68.410	69.620	22.150	1,921,500
2016-03-30	69.770	70.190	69.360	69.640	22.156	1,233,600
2016-03-29	67.780	69.790	67.420	69.710	22.178	2,051,400
2016-03-28	68.960	69.130	66.920	67.780	21.564	1,558,800
2016-03-24	68.160	68.590	67.010	68.490	21.790	1,403,400
2016-03-23	68.740	69.520	68.410	68.450	21.777	1,099,800
2016-03-22	68.940	69.250	68.370	68.860	21.908	1,589,700
2016-03-21	69.600	70.390	67.000	69.350	22.064	1,532,100
2016-03-18	69.290	70.520	69.040	69.840	22.220	3,533,400
2016-03-17	68.010	69.840	67.760	69.500	22.111	2,605,800
2016-03-16	66.990	68.110	66.330	67.760	21.558	1,180,200
2016-03-15	67.210	67.490	66.100	67.290	21.408	1,225,500
2016-03-14	68.570	68.790	66.880	67.600	21.507	2,321,700
2016-03-11	68.440	68.870	67.640	68.810	21.892	1,587,600
2016-03-10	67.780	68.410	67.210	67.850	21.587	2,571,900
2016-03-09	67.800	68.040	67.040	67.290	21.408	2,009,400
2016-03-08	68.300	68.600	67.310	67.340	21.424	1,339,800
2016-03-07	67.950	68.960	67.640	68.710	21.860	1,982,400
2016-03-04	67.000	68.440	66.830	68.110	21.669	2,514,600
2016-03-03	66.390	67.240	64.760	67.240	21.392	4,049,700
2016-03-02	67.270	68.280	66.300	66.740	21.233	3,751,800
2016-03-01	65.260	67.440	64.620	67.200	21.380	3,430,800
2016-02-29	64.710	64.950	63.720	64.560	20.540	1,886,100
2016-02-26	64.030	65.020	63.760	64.810	20.619	1,723,200
2016-02-25	63.600	64.440	62.380	63.700	20.266	1,135,500
2016-02-24	62.790	63.540	61.220	63.420	20.177	1,554,900
2016-02-23	64.050	64.500	63.050	63.480	20.196	1,591,200
2016-02-22	63.900	64.890	63.270	63.840	20.311	2,258,400
2016-02-19	62.220	63.070	60.970	63.020	20.050	2,085,000
2016-02-18	62.680	62.990	61.890	62.840	19.993	1,737,300
2016-02-17	62.790	64.040	62.060	62.500	19.884	3,082,200
2016-02-16	61.880	62.890	60.360	62.470	19.875	1,767,000
2016-02-12	59.800	61.530	59.210	60.950	19.391	1,659,000
2016-02-11	59.250	59.800	58.030	58.920	18.745	1,851,600
2016-02-10	61.570	61.900	59.860	59.880	19.051	1,725,600
2016-02-09	59.110	61.300	58.320	61.000	19.407	4,142,400
2016-02-08	59.000	59.930	57.250	59.880	19.051	4,684,800
2016-02-05	60.030	60.200	58.320	59.550	18.946	4,300,500
2016-02-04	54.040	60.540	52.320	60.060	19.108	6,429,900
2016-02-03	55.550	56.140	54.350	55.390	17.622	5,389,500
2016-02-02	56.100	56.970	54.990	55.320	17.600	4,403,400
2016-02-01	54.560	56.750	53.740	56.670	18.030	4,230,600
2016-01-29	52.340	54.910	52.340	54.830	17.444	3,617,700

← NewerPage 45 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.