Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	66.540	67.020	65.890	66.660	21.208	773,100
2014-08-21	67.030	67.210	66.400	66.500	21.157	1,056,600
2014-08-20	67.430	67.510	66.710	67.090	21.345	982,800
2014-08-19	66.980	67.380	66.670	67.370	21.434	1,222,500
2014-08-18	65.610	67.030	65.100	66.610	21.192	1,243,800
2014-08-15	65.670	65.850	64.450	64.970	20.670	962,700
2014-08-14	64.940	65.420	64.640	65.310	20.778	778,500
2014-08-13	65.030	65.240	64.620	64.720	20.591	933,300
2014-08-12	64.580	65.100	64.420	64.640	20.565	1,071,000
2014-08-11	64.440	65.310	64.230	64.580	20.546	859,200
2014-08-08	63.660	64.130	63.390	64.050	20.378	861,300
2014-08-07	63.540	63.820	63.110	63.600	20.234	1,925,400
2014-08-06	63.070	63.510	62.800	63.240	20.120	1,068,900
2014-08-05	63.460	64.040	63.190	63.470	20.193	1,072,200
2014-08-04	63.890	64.350	63.350	63.780	20.292	1,349,100
2014-08-01	63.480	64.100	63.100	63.630	20.244	2,163,000
2014-07-31	62.240	63.740	61.590	63.480	20.196	3,327,300
2014-07-30	61.850	63.070	61.850	62.740	19.961	1,500,000
2014-07-29	62.740	62.960	61.700	61.710	19.633	1,236,600
2014-07-28	63.320	63.430	62.200	62.760	19.967	1,335,600
2014-07-25	63.590	63.670	62.930	63.300	20.139	1,364,700
2014-07-24	62.610	63.890	62.600	63.660	20.253	1,318,200
2014-07-23	63.550	63.630	62.910	63.190	20.104	983,100
2014-07-22	62.120	63.510	61.940	63.250	20.123	1,473,600
2014-07-21	63.210	63.210	61.270	61.950	19.709	1,590,000
2014-07-18	61.420	62.100	61.170	61.820	19.668	940,500
2014-07-17	61.860	62.300	61.300	61.380	19.528	1,680,900
2014-07-16	62.410	62.640	61.640	61.890	19.690	1,297,200
2014-07-15	62.290	62.640	62.110	62.270	19.811	1,146,900
2014-07-14	62.000	62.240	61.740	62.130	19.767	1,576,500
2014-07-11	61.970	62.140	61.530	61.650	19.614	1,403,700
2014-07-10	62.310	62.720	61.790	62.170	19.779	1,018,200
2014-07-09	62.910	63.090	62.440	62.870	20.002	964,500
2014-07-08	63.320	63.630	62.420	62.740	19.961	1,337,700
2014-07-07	62.920	63.930	62.580	63.410	20.174	1,550,100
2014-07-03	64.290	64.720	64.080	64.570	20.543	526,200
2014-07-02	64.240	64.990	64.200	64.230	20.435	810,300
2014-07-01	63.650	64.890	63.650	64.370	20.479	1,456,200
2014-06-30	62.600	63.790	62.290	63.680	20.260	1,749,900
2014-06-27	62.920	63.230	62.560	62.760	19.967	3,514,800
2014-06-26	62.960	63.200	62.330	63.050	20.059	1,518,900
2014-06-25	62.310	62.760	62.170	62.750	19.964	1,371,300
2014-06-24	62.670	63.740	62.310	62.330	19.830	1,301,400
2014-06-23	63.680	63.890	62.790	62.860	19.999	1,383,000
2014-06-20	63.340	64.050	63.340	63.800	20.298	1,377,600
2014-06-19	63.360	63.360	62.990	63.300	20.139	939,900
2014-06-18	63.260	63.730	62.940	63.230	20.117	1,362,900
2014-06-17	63.140	63.780	62.750	63.010	20.047	1,414,800
2014-06-16	63.260	63.500	62.680	63.040	20.056	1,455,600
2014-06-13	63.650	63.950	63.080	63.390	20.168	1,009,500
2014-06-12	64.420	64.420	63.470	63.830	20.308	939,600
2014-06-11	64.240	64.750	64.070	64.660	20.572	969,000
2014-06-10	64.590	64.610	63.660	64.480	20.514	1,395,000
2014-06-09	64.540	65.350	64.300	64.490	20.518	1,248,300
2014-06-06	64.090	64.810	63.900	64.580	20.546	1,334,700
2014-06-05	63.360	64.060	63.140	63.990	20.358	728,400
2014-06-04	62.920	63.440	62.860	63.120	20.082	966,600
2014-06-03	63.620	63.690	62.970	63.030	20.053	1,464,300
2014-06-02	64.050	64.530	63.420	63.800	20.298	1,090,200
2014-05-30	63.870	64.230	63.610	63.960	20.349	1,476,300

← NewerPage 52 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.