Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	74.000	74.410	73.270	73.370	23.343	1,460,400
2015-08-05	73.750	74.860	73.600	74.120	23.581	1,580,400
2015-08-04	73.980	74.620	73.500	73.730	23.457	1,939,500
2015-08-03	73.300	74.250	72.540	74.060	23.562	2,062,500
2015-07-31	73.230	74.350	72.630	73.150	23.273	3,615,900
2015-07-30	69.830	72.960	68.900	72.730	23.139	4,275,000
2015-07-29	68.000	71.120	67.970	70.570	22.452	3,900,000
2015-07-28	66.970	68.220	66.430	68.000	21.634	2,059,200
2015-07-27	66.670	67.240	66.230	66.730	21.230	1,182,000
2015-07-24	67.670	68.030	66.910	67.070	21.338	1,117,500
2015-07-23	69.180	69.200	67.550	67.670	21.529	1,264,200
2015-07-22	69.270	69.500	68.630	68.960	21.940	1,497,000
2015-07-21	68.600	69.870	68.490	69.410	22.083	2,421,600
2015-07-20	68.250	69.200	68.210	68.540	21.806	1,643,400
2015-07-17	67.880	68.810	67.510	67.890	21.599	1,854,600
2015-07-16	66.940	68.090	66.900	67.940	21.615	2,459,400
2015-07-15	67.490	67.730	66.560	66.590	21.186	1,989,900
2015-07-14	68.000	68.180	67.260	67.370	21.434	2,601,000
2015-07-13	68.320	68.600	67.810	68.050	21.650	3,014,100
2015-07-10	67.970	68.240	67.580	67.680	21.532	1,862,400
2015-07-09	67.450	68.040	67.280	67.400	21.443	1,085,400
2015-07-08	67.170	67.570	66.210	66.720	21.227	2,039,400
2015-07-07	67.960	67.960	66.720	67.760	21.558	2,442,600
2015-07-06	68.000	68.960	67.570	67.770	21.561	1,583,700
2015-07-02	69.160	69.420	68.210	68.700	21.857	1,243,800
2015-07-01	67.330	69.600	67.330	69.010	21.956	1,982,100
2015-06-30	68.730	69.450	68.410	68.610	21.828	1,703,700
2015-06-29	69.560	69.660	68.000	68.050	21.650	1,846,500
2015-06-26	69.050	69.160	68.370	68.870	21.911	2,250,900
2015-06-25	69.770	69.860	68.950	69.030	21.962	2,120,700
2015-06-24	70.920	70.940	68.900	69.360	22.067	3,560,100
2015-06-23	71.410	71.630	70.720	70.880	22.551	2,662,800
2015-06-22	72.000	72.000	71.250	71.490	22.745	1,903,500
2015-06-19	71.590	72.110	71.060	71.710	22.815	2,558,400
2015-06-18	70.600	72.290	70.460	71.460	22.735	2,297,700
2015-06-17	69.570	70.640	69.230	70.540	22.442	2,328,300
2015-06-16	69.710	70.290	69.520	69.800	22.207	1,720,800
2015-06-15	69.740	70.190	68.860	69.860	22.226	1,926,300
2015-06-12	70.250	70.670	69.940	70.260	22.353	1,397,100
2015-06-11	69.980	70.640	69.690	70.550	22.446	1,085,700
2015-06-10	69.060	69.850	68.780	69.620	22.150	2,433,900
2015-06-09	69.040	69.770	68.640	69.020	21.959	1,522,500
2015-06-08	70.120	70.310	69.100	69.120	21.991	1,418,700
2015-06-05	68.640	70.830	68.360	70.370	22.388	2,587,500
2015-06-04	67.790	68.810	67.570	68.580	21.819	2,037,900
2015-06-03	67.530	68.870	67.320	68.110	21.669	2,559,000
2015-06-02	67.890	68.310	67.250	67.500	21.475	4,424,700
2015-06-01	68.430	68.550	67.360	68.420	21.768	3,634,500
2015-05-29	71.190	71.190	67.510	68.010	21.637	5,897,700
2015-05-28	71.550	71.590	70.920	71.400	22.716	1,768,500
2015-05-27	70.890	71.680	70.180	71.580	22.773	1,778,100
2015-05-26	71.440	71.620	69.980	70.210	22.337	1,401,000
2015-05-22	71.930	72.310	70.930	71.230	22.662	1,529,700
2015-05-21	71.180	72.240	70.360	72.040	22.920	2,738,400
2015-05-20	71.850	72.490	70.730	70.770	22.516	1,691,400
2015-05-19	72.450	72.800	71.790	71.910	22.878	1,855,800
2015-05-18	70.760	72.510	70.730	72.300	23.002	1,636,200
2015-05-15	70.810	71.440	70.670	70.960	22.576	1,412,400
2015-05-14	71.350	72.030	70.750	70.850	22.541	3,336,300
2015-05-13	72.040	72.140	70.860	71.230	22.662	2,165,400

← NewerPage 48 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.