Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	53.030	53.480	51.720	52.250	16.623	1,667,100
2016-01-27	53.070	54.220	52.380	52.630	16.744	1,887,300
2016-01-26	51.700	54.070	51.330	53.240	16.938	2,871,000
2016-01-25	52.520	52.850	51.120	51.330	16.331	1,459,500
2016-01-22	52.020	52.970	51.980	52.600	16.735	2,008,800
2016-01-21	50.030	52.090	49.590	51.400	16.353	3,375,900
2016-01-20	50.180	51.060	48.920	50.590	16.095	3,258,000
2016-01-19	52.680	53.050	50.670	50.930	16.203	2,775,000
2016-01-15	51.340	52.170	50.460	52.000	16.544	3,407,700
2016-01-14	53.460	53.460	51.420	52.890	16.827	6,571,800
2016-01-13	55.430	55.870	52.460	52.990	16.859	3,482,100
2016-01-12	54.880	55.940	53.900	55.360	17.613	4,041,600
2016-01-11	54.940	55.160	53.910	54.500	17.339	2,194,800
2016-01-08	55.600	56.670	54.800	54.900	17.466	3,462,900
2016-01-07	55.530	56.290	54.930	55.310	17.597	2,879,100
2016-01-06	57.940	58.760	57.400	57.520	18.300	2,659,500
2016-01-05	58.460	59.160	58.100	58.930	18.749	2,094,900
2016-01-04	58.310	58.460	57.330	58.420	18.586	2,829,600
2015-12-31	58.310	59.730	58.200	59.070	18.793	2,386,200
2015-12-30	58.660	59.250	58.560	58.700	18.675	1,613,400
2015-12-29	59.050	59.490	58.780	59.160	18.822	1,307,700
2015-12-28	58.670	58.930	57.810	58.700	18.675	1,062,900
2015-12-24	58.520	58.880	58.350	58.710	18.679	560,700
2015-12-23	58.700	59.450	58.460	58.780	18.701	1,258,500
2015-12-22	57.840	58.910	57.590	58.720	18.682	1,950,900
2015-12-21	57.240	57.850	56.800	57.460	18.281	2,661,600
2015-12-18	59.320	59.430	56.950	57.250	18.214	5,992,200
2015-12-17	61.010	61.540	60.070	60.110	19.124	2,414,100
2015-12-16	59.500	61.220	59.500	61.080	19.433	1,832,700
2015-12-15	58.990	59.530	58.270	59.240	18.847	2,114,100
2015-12-14	58.950	59.260	57.710	58.310	18.551	1,921,800
2015-12-11	60.580	60.820	58.720	59.040	18.784	2,352,600
2015-12-10	61.180	61.830	60.880	61.130	19.449	1,691,400
2015-12-09	60.500	61.900	60.000	61.020	19.414	2,069,400
2015-12-08	61.640	61.930	60.250	60.860	19.363	2,668,200
2015-12-07	63.010	63.390	61.490	61.920	19.700	2,033,400
2015-12-04	62.650	63.080	61.850	63.020	20.050	2,030,100
2015-12-03	62.990	63.760	62.280	62.620	19.923	2,518,500
2015-12-02	61.050	63.660	60.440	62.960	20.031	3,576,600
2015-12-01	63.890	63.920	62.430	63.320	20.145	2,300,100
2015-11-30	65.210	65.500	63.520	63.710	20.269	3,226,800
2015-11-27	64.440	65.450	64.240	65.390	20.804	460,800
2015-11-25	64.330	64.650	63.850	64.530	20.530	745,200
2015-11-24	63.270	65.310	63.120	64.380	20.483	930,900
2015-11-23	64.520	64.720	63.650	63.790	20.295	912,600
2015-11-20	64.960	65.720	64.460	64.550	20.537	1,845,000
2015-11-19	63.840	64.710	63.700	64.500	20.521	1,796,700
2015-11-18	63.570	64.200	63.060	63.620	20.241	2,853,300
2015-11-17	63.760	64.360	63.270	63.510	20.206	2,062,800
2015-11-16	62.760	63.670	60.880	63.620	20.241	1,737,300
2015-11-13	62.670	63.220	62.170	62.820	19.986	1,409,100
2015-11-12	64.780	65.710	63.060	63.070	20.066	1,257,300
2015-11-11	64.770	65.190	64.160	65.150	20.728	1,666,500
2015-11-10	63.950	65.070	63.810	64.710	20.588	1,652,700
2015-11-09	65.260	65.550	63.180	63.860	20.317	2,385,900
2015-11-06	64.750	65.780	64.190	65.550	20.855	1,679,700
2015-11-05	64.480	65.240	64.450	64.740	20.597	2,263,200
2015-11-04	64.150	64.460	63.680	64.330	20.467	1,958,700
2015-11-03	62.520	63.830	62.340	63.770	20.288	2,479,500
2015-11-02	61.900	62.630	61.840	62.450	19.869	1,931,700

← NewerPage 46 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.