Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	75.200	76.470	74.840	76.260	24.262	1,461,000
2015-02-12	74.670	75.470	74.550	75.290	23.954	1,770,000
2015-02-11	74.170	74.740	73.830	74.540	23.715	1,467,300
2015-02-10	73.970	74.410	73.260	74.190	23.604	1,539,300
2015-02-09	74.060	74.370	72.990	73.490	23.381	2,402,700
2015-02-06	72.480	74.840	71.530	74.190	23.604	2,309,400
2015-02-05	72.500	75.970	72.500	73.670	23.438	4,446,900
2015-02-04	71.330	72.000	70.570	71.360	22.703	2,653,800
2015-02-03	72.130	72.150	71.320	72.010	22.910	3,400,500
2015-02-02	69.740	71.310	69.500	71.260	22.671	3,351,300
2015-01-30	70.900	71.240	70.020	70.120	22.309	3,251,700
2015-01-29	72.630	73.120	71.030	71.290	22.681	2,536,500
2015-01-28	74.010	74.920	72.430	72.630	23.107	1,709,100
2015-01-27	73.460	74.020	72.830	73.400	23.352	2,219,100
2015-01-26	75.070	75.500	74.110	74.250	23.623	1,686,900
2015-01-23	73.730	75.200	73.600	74.860	23.817	2,414,100
2015-01-22	71.950	74.250	71.950	73.860	23.499	2,243,400
2015-01-21	72.670	72.900	71.040	71.840	22.856	2,261,400
2015-01-20	72.210	73.050	71.280	72.740	23.142	1,926,600
2015-01-16	71.750	72.640	71.750	72.390	23.031	1,719,600
2015-01-15	73.140	73.500	71.910	72.100	22.939	1,734,900
2015-01-14	72.460	73.520	72.120	72.680	23.123	1,865,100
2015-01-13	73.780	74.480	72.780	73.330	23.330	2,249,400
2015-01-12	74.090	74.670	73.280	73.330	23.330	1,571,400
2015-01-09	75.650	76.310	74.030	74.130	23.584	1,949,700
2015-01-08	74.160	76.070	74.090	75.660	24.071	1,724,400
2015-01-07	74.540	75.110	73.200	73.720	23.454	1,884,000
2015-01-06	75.530	76.360	73.400	74.120	23.581	2,261,400
2015-01-05	77.330	77.330	75.470	75.540	24.033	1,560,600
2015-01-02	77.930	78.610	76.260	77.510	24.660	1,058,700
2014-12-31	78.210	78.950	77.510	77.640	24.701	1,232,700
2014-12-30	78.240	78.780	77.720	78.100	24.848	903,600
2014-12-29	78.830	79.300	77.930	78.520	24.981	919,500
2014-12-26	79.230	79.840	78.760	78.830	25.080	810,000
2014-12-24	79.050	79.690	78.640	79.340	25.242	480,900
2014-12-23	78.230	78.690	77.720	78.630	25.016	1,212,000
2014-12-22	77.330	78.050	77.160	77.750	24.736	1,970,400
2014-12-19	78.550	78.860	77.170	77.240	24.574	2,406,300
2014-12-18	78.440	78.570	77.280	78.100	24.848	1,259,700
2014-12-17	76.580	77.130	74.350	77.030	24.507	2,450,700
2014-12-16	76.940	77.960	76.140	76.210	24.246	1,382,100
2014-12-15	78.050	78.950	76.510	77.400	24.625	1,529,100
2014-12-12	78.080	79.090	77.620	77.840	24.765	1,309,200
2014-12-11	78.010	79.200	77.910	78.600	25.007	1,291,800
2014-12-10	77.910	78.520	77.020	77.560	24.676	1,459,500
2014-12-09	77.850	77.870	76.430	77.820	24.758	2,167,500
2014-12-08	79.500	80.390	78.490	78.780	25.064	1,346,700
2014-12-05	80.470	80.870	79.550	79.960	25.439	1,259,700
2014-12-04	79.580	80.410	79.500	80.340	25.560	1,141,500
2014-12-03	79.390	80.220	79.380	79.840	25.401	888,000
2014-12-02	78.740	80.020	78.740	79.360	25.248	1,143,600
2014-12-01	81.380	81.480	78.470	78.720	25.045	2,135,700
2014-11-28	79.460	81.180	79.130	81.040	25.783	1,256,100
2014-11-26	78.910	79.480	78.680	78.890	25.099	830,100
2014-11-25	79.820	79.980	78.800	78.970	25.124	1,216,500
2014-11-24	78.370	79.530	78.320	79.430	25.271	1,804,200
2014-11-21	78.840	79.170	78.160	78.320	24.918	2,191,500
2014-11-20	76.100	77.640	76.000	77.620	24.695	1,483,800
2014-11-19	76.480	76.930	75.930	76.590	24.367	1,085,100
2014-11-18	76.000	77.280	75.770	76.780	24.428	1,544,700

← NewerPage 50 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.