Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	71.570	72.070	71.120	72.010	22.910	1,340,400
2015-05-11	72.400	72.570	71.890	72.140	22.951	1,461,000
2015-05-08	72.460	73.140	72.290	72.390	23.031	1,371,600
2015-05-07	70.820	71.980	70.780	71.750	22.827	1,180,200
2015-05-06	70.850	70.850	69.940	70.770	22.516	1,244,400
2015-05-05	71.670	72.070	70.380	70.500	22.430	2,514,600
2015-05-04	72.000	72.650	71.350	71.870	22.866	2,056,500
2015-05-01	70.780	72.090	70.660	72.010	22.910	2,780,700
2015-04-30	72.820	73.590	70.930	71.130	22.630	3,417,000
2015-04-29	74.450	74.610	72.780	73.140	23.270	3,293,100
2015-04-28	74.400	75.270	74.220	74.890	23.826	1,644,900
2015-04-27	74.710	75.510	74.250	74.490	23.699	3,371,100
2015-04-24	75.200	75.490	74.100	74.340	23.651	1,472,400
2015-04-23	74.130	75.630	73.910	75.290	23.954	1,596,600
2015-04-22	74.930	74.930	74.040	74.500	23.702	1,542,300
2015-04-21	74.480	75.210	74.270	74.790	23.794	1,863,600
2015-04-20	73.050	74.530	72.880	74.240	23.620	1,362,000
2015-04-17	72.640	73.010	72.330	72.780	23.155	1,863,000
2015-04-16	72.610	73.130	72.020	73.000	23.225	1,769,700
2015-04-15	72.330	72.900	72.030	72.580	23.091	1,639,500
2015-04-14	71.470	72.320	71.310	72.200	22.971	1,478,700
2015-04-13	71.900	72.940	71.900	72.000	22.907	1,369,200
2015-04-10	71.690	72.250	71.580	72.140	22.951	2,091,000
2015-04-09	71.540	72.350	71.500	71.680	22.805	1,752,000
2015-04-08	72.320	72.490	71.460	71.890	22.872	2,816,100
2015-04-07	72.400	73.140	72.250	72.520	23.072	1,744,500
2015-04-06	73.070	73.710	72.330	72.400	23.034	2,702,700
2015-04-02	75.250	75.570	73.200	73.420	23.359	4,524,600
2015-04-01	76.970	76.980	74.980	75.560	24.039	3,066,000
2015-03-31	77.110	77.480	76.960	77.300	24.593	1,854,900
2015-03-30	77.170	77.810	77.090	77.480	24.650	1,270,800
2015-03-27	76.850	77.260	76.620	77.070	24.520	1,360,500
2015-03-26	76.380	77.280	75.790	76.980	24.491	1,453,500
2015-03-25	78.390	78.390	76.750	76.780	24.428	1,612,200
2015-03-24	79.600	79.600	78.060	78.180	24.873	1,435,800
2015-03-23	79.890	80.050	79.230	79.280	25.223	1,545,600
2015-03-20	80.200	80.350	79.570	80.130	25.493	3,126,600
2015-03-19	80.110	80.960	80.020	80.370	25.570	1,425,600
2015-03-18	79.670	80.570	78.880	80.380	25.573	1,313,700
2015-03-17	79.350	79.990	79.300	79.780	25.382	1,406,400
2015-03-16	78.550	79.400	78.190	79.280	25.223	959,700
2015-03-13	78.270	78.710	77.700	78.190	24.876	778,500
2015-03-12	77.990	78.750	77.860	78.410	24.946	822,900
2015-03-11	76.630	77.920	76.510	77.890	24.781	1,394,700
2015-03-10	77.160	77.500	76.440	76.810	24.437	1,641,900
2015-03-09	77.610	78.040	77.420	77.750	24.736	778,800
2015-03-06	77.260	78.250	77.210	77.510	24.660	1,281,900
2015-03-05	77.660	77.810	77.020	77.650	24.704	1,062,600
2015-03-04	77.930	78.320	77.170	77.650	24.704	1,063,800
2015-03-03	79.210	79.330	77.820	78.030	24.825	1,891,200
2015-03-02	78.260	79.460	78.260	79.360	25.248	1,318,500
2015-02-27	78.150	78.400	78.010	78.120	24.854	1,213,800
2015-02-26	78.500	78.800	78.000	78.360	24.930	1,443,900
2015-02-25	78.330	78.880	78.330	78.550	24.991	1,437,300
2015-02-24	78.000	78.600	77.370	78.430	24.953	1,681,500
2015-02-23	77.960	78.380	77.290	77.800	24.752	1,456,500
2015-02-20	77.420	77.800	76.180	77.780	24.746	1,353,600
2015-02-19	76.820	78.080	76.490	77.700	24.720	2,100,900
2015-02-18	76.520	77.020	76.320	76.910	24.469	1,441,800
2015-02-17	75.950	76.640	75.820	76.490	24.335	1,479,900

← NewerPage 49 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.