Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	62.850	63.200	61.500	61.940	19.706	2,889,900
2015-10-29	61.970	64.440	61.480	63.030	20.053	4,798,800
2015-10-28	61.600	62.360	60.230	60.750	19.328	10,542,600
2015-10-27	62.150	63.260	59.320	62.630	19.926	10,287,600
2015-10-26	64.800	65.730	64.660	65.350	20.791	1,190,400
2015-10-23	65.000	65.330	64.370	64.850	20.632	1,332,900
2015-10-22	64.030	64.730	63.490	64.680	20.578	2,462,100
2015-10-21	63.940	64.740	63.770	64.200	20.425	1,733,100
2015-10-20	62.360	63.850	61.470	63.790	20.295	2,214,300
2015-10-19	61.650	62.430	61.650	62.310	19.824	1,670,100
2015-10-16	62.010	62.520	61.500	62.160	19.776	1,218,600
2015-10-15	61.790	62.440	61.680	62.090	19.754	1,084,200
2015-10-14	60.970	62.520	60.720	61.640	19.611	1,300,500
2015-10-13	62.330	62.610	61.180	61.240	19.484	2,512,200
2015-10-12	63.010	63.340	62.540	62.790	19.977	2,357,400
2015-10-09	61.990	63.320	61.990	63.170	20.098	1,636,500
2015-10-08	61.770	62.250	60.660	61.870	19.684	3,743,400
2015-10-07	62.030	62.760	61.570	62.270	19.811	2,217,000
2015-10-06	62.970	63.720	62.600	62.770	19.970	1,344,300
2015-10-05	62.280	63.340	62.260	63.160	20.094	1,325,400
2015-10-02	61.100	62.180	60.620	62.150	19.773	1,419,300
2015-10-01	61.180	61.520	60.940	61.120	19.445	1,829,400
2015-09-30	61.500	62.130	60.810	61.000	19.407	2,795,100
2015-09-29	60.860	61.620	60.400	61.260	19.490	2,000,400
2015-09-28	60.900	61.470	60.780	60.810	19.347	2,308,200
2015-09-25	61.340	62.160	61.140	61.450	19.550	2,513,700
2015-09-24	62.950	63.100	60.660	60.820	19.350	3,638,100
2015-09-23	63.800	64.250	63.310	63.580	20.228	1,726,200
2015-09-22	64.960	65.750	63.770	64.050	20.378	1,776,000
2015-09-21	65.650	66.840	65.440	66.000	20.998	1,743,900
2015-09-18	66.870	67.630	65.350	65.400	20.807	3,192,600
2015-09-17	68.470	68.570	67.690	67.810	21.574	1,245,300
2015-09-16	68.010	68.480	67.360	68.290	21.726	2,331,900
2015-09-15	67.310	68.660	67.060	68.440	21.774	1,120,800
2015-09-14	67.700	67.880	67.160	67.280	21.405	747,300
2015-09-11	68.070	68.510	67.520	67.810	21.574	1,103,400
2015-09-10	67.000	69.020	66.990	68.130	21.676	2,156,700
2015-09-09	67.670	67.960	66.580	66.760	21.240	1,728,900
2015-09-08	66.960	68.300	66.840	67.590	21.504	2,697,000
2015-09-04	65.460	66.650	65.280	66.070	21.020	2,065,800
2015-09-03	65.790	66.730	65.460	66.290	21.090	2,243,100
2015-09-02	64.740	65.460	64.500	65.410	20.810	2,394,600
2015-09-01	65.010	65.650	64.280	64.380	20.483	3,319,200
2015-08-31	66.980	67.300	66.420	66.490	21.154	1,979,400
2015-08-28	67.090	67.830	66.930	67.380	21.437	1,425,300
2015-08-27	66.890	67.690	66.250	67.350	21.427	1,266,300
2015-08-26	66.000	66.610	64.610	66.230	21.071	1,774,800
2015-08-25	68.270	68.690	64.620	64.650	20.568	2,372,700
2015-08-24	64.650	68.190	62.540	65.880	20.960	2,622,300
2015-08-21	69.920	70.130	67.850	68.200	21.698	2,634,600
2015-08-20	71.070	71.720	70.570	70.620	22.468	2,279,400
2015-08-19	72.580	72.580	71.510	71.800	22.843	1,463,100
2015-08-18	73.350	73.570	72.730	72.910	23.196	718,500
2015-08-17	72.840	73.340	72.080	73.330	23.330	1,089,600
2015-08-14	72.070	73.350	72.050	73.140	23.270	622,200
2015-08-13	72.480	73.090	72.300	72.500	23.066	820,500
2015-08-12	72.130	72.800	71.620	72.620	23.104	1,420,800
2015-08-11	72.860	73.360	72.310	73.060	23.244	1,421,700
2015-08-10	72.390	73.240	72.220	73.080	23.250	1,857,600
2015-08-07	73.160	73.360	71.750	72.330	23.012	2,474,100

← NewerPage 47 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.