Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	76.990	76.990	75.900	76.110	24.214	1,287,900
2014-11-14	77.140	78.100	76.730	76.990	24.494	1,398,900
2014-11-13	76.660	77.460	76.220	77.310	24.596	2,005,200
2014-11-12	76.480	76.930	76.020	76.460	24.326	1,774,200
2014-11-11	77.210	77.980	76.500	76.900	24.466	1,814,700
2014-11-10	76.110	77.050	75.330	76.750	24.418	1,965,000
2014-11-07	75.310	75.950	74.760	75.120	23.899	1,147,800
2014-11-06	74.350	75.280	74.210	75.250	23.941	1,271,100
2014-11-05	75.240	75.440	74.050	74.210	23.610	1,534,200
2014-11-04	73.470	75.510	73.470	74.650	23.750	1,956,900
2014-11-03	72.830	73.940	72.510	73.580	23.410	1,788,000
2014-10-31	73.890	74.240	72.550	72.870	23.184	1,859,400
2014-10-30	71.610	74.170	69.720	72.360	23.021	2,900,400
2014-10-29	71.660	72.110	70.930	71.110	22.624	1,994,400
2014-10-28	71.500	71.990	71.060	71.520	22.754	1,428,000
2014-10-27	70.210	71.020	69.850	70.910	22.560	948,300
2014-10-24	70.490	71.180	69.720	70.260	22.353	1,035,000
2014-10-23	70.270	71.060	69.670	70.150	22.318	1,350,900
2014-10-22	71.020	71.020	69.100	69.150	22.000	1,084,500
2014-10-21	68.910	70.820	68.740	70.650	22.477	1,809,000
2014-10-20	67.450	68.350	67.380	68.150	21.682	1,370,100
2014-10-17	68.570	69.000	67.300	67.920	21.609	1,708,500
2014-10-16	63.970	66.510	63.740	66.310	21.097	2,022,600
2014-10-15	63.060	65.850	62.370	65.130	20.721	2,649,600
2014-10-14	62.730	64.910	62.560	64.020	20.368	3,471,000
2014-10-13	65.230	65.980	62.170	62.560	19.903	3,230,700
2014-10-10	67.060	67.540	65.040	65.100	20.712	2,345,700
2014-10-09	68.530	68.780	67.190	67.240	21.392	1,234,500
2014-10-08	68.000	68.630	66.570	68.580	21.819	1,463,100
2014-10-07	68.890	69.410	68.060	68.080	21.660	1,230,900
2014-10-06	70.210	70.570	69.140	69.300	22.048	1,308,900
2014-10-03	69.530	70.330	69.120	69.830	22.216	1,092,000
2014-10-02	68.440	69.130	68.310	68.950	21.936	1,408,800
2014-10-01	70.680	70.740	68.350	68.450	21.777	2,277,600
2014-09-30	71.580	71.900	70.500	70.640	22.474	1,663,800
2014-09-29	70.140	71.280	69.970	71.230	22.662	1,395,900
2014-09-26	68.970	70.700	68.830	70.570	22.452	1,548,600
2014-09-25	69.820	69.900	68.610	68.950	21.936	1,401,600
2014-09-24	70.150	70.470	69.550	70.080	22.296	925,200
2014-09-23	70.360	70.890	70.100	70.120	22.309	1,222,500
2014-09-22	71.590	71.600	70.270	70.480	22.423	970,800
2014-09-19	72.380	72.630	71.220	71.530	22.757	2,560,500
2014-09-18	71.630	72.320	71.160	72.150	22.955	1,552,800
2014-09-17	70.770	71.670	70.360	71.490	22.745	1,915,500
2014-09-16	69.460	70.720	69.320	70.390	22.395	1,641,600
2014-09-15	70.670	70.880	69.800	69.870	22.229	937,200
2014-09-12	70.360	71.020	70.260	70.530	22.439	1,196,400
2014-09-11	69.630	70.350	69.380	70.230	22.344	920,100
2014-09-10	69.570	69.860	69.100	69.690	22.172	836,100
2014-09-09	70.070	70.280	69.410	69.610	22.146	1,348,200
2014-09-08	71.410	71.990	69.280	69.950	22.255	1,486,500
2014-09-05	69.380	70.000	69.360	69.750	22.191	1,244,400
2014-09-04	69.200	69.880	68.780	69.790	22.204	1,296,000
2014-09-03	68.930	69.150	68.420	68.880	21.914	1,367,400
2014-09-02	67.080	68.280	66.800	68.130	21.676	1,731,900
2014-08-29	66.530	66.990	66.250	66.670	21.211	766,800
2014-08-28	66.440	66.730	66.240	66.490	21.154	566,100
2014-08-27	67.080	67.080	66.310	66.660	21.208	705,000
2014-08-26	67.680	67.820	66.570	66.750	21.237	1,504,800
2014-08-25	66.810	67.570	66.670	67.480	21.469	1,351,500

← NewerPage 51 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.