Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	63.130	63.640	62.800	63.600	20.234	1,388,700
2014-05-28	63.720	63.910	63.010	63.080	20.069	2,340,600
2014-05-27	62.800	63.600	62.550	63.180	20.101	1,910,400
2014-05-23	62.310	62.580	62.000	62.540	19.897	971,400
2014-05-22	62.170	62.570	62.000	62.280	19.814	1,400,100
2014-05-21	61.930	62.330	61.660	62.300	19.821	1,201,200
2014-05-20	62.360	62.650	61.200	61.870	19.684	1,366,500
2014-05-19	61.350	62.620	61.250	62.400	19.853	1,629,600
2014-05-16	61.100	61.530	60.860	61.510	19.569	985,800
2014-05-15	61.150	61.200	60.000	61.090	19.436	1,401,000
2014-05-14	61.450	61.760	61.040	61.210	19.474	865,800
2014-05-13	61.230	61.730	61.090	61.610	19.601	1,156,500
2014-05-12	60.220	61.180	60.050	61.030	19.417	1,627,800
2014-05-09	60.030	60.090	59.430	59.780	19.019	1,928,700
2014-05-08	59.910	60.980	59.760	60.100	19.121	1,523,100
2014-05-07	59.940	60.490	59.530	59.990	19.086	2,445,600
2014-05-06	59.860	60.160	59.480	59.860	19.044	2,713,800
2014-05-05	60.730	60.730	59.750	59.970	19.079	1,548,000
2014-05-02	60.660	61.370	60.170	60.730	19.321	1,679,100
2014-05-01	61.060	61.060	59.360	60.310	19.188	1,953,600
2014-04-30	59.120	60.660	59.010	60.630	19.289	2,001,000
2014-04-29	59.770	59.940	58.910	59.020	18.777	1,692,000
2014-04-28	59.650	60.180	58.910	59.500	18.930	1,927,800
2014-04-25	58.970	59.550	58.700	59.270	18.857	1,936,200
2014-04-24	56.960	59.370	56.950	58.650	18.660	2,945,700
2014-04-23	57.030	57.100	56.360	56.460	17.963	1,683,000
2014-04-22	55.950	57.080	55.870	56.990	18.131	1,554,000
2014-04-21	55.370	55.970	55.210	55.840	17.766	1,702,500
2014-04-17	55.100	55.560	54.770	55.300	17.594	1,320,300
2014-04-16	54.450	55.180	54.280	55.040	17.511	1,326,000
2014-04-15	54.560	54.870	53.630	54.250	17.260	1,614,600
2014-04-14	54.810	55.410	54.090	54.500	17.339	1,532,100
2014-04-11	54.130	54.840	53.680	54.480	17.333	1,387,800
2014-04-10	55.660	55.960	54.400	54.530	17.349	1,530,000
2014-04-09	54.960	55.710	54.710	55.700	17.721	798,000
2014-04-08	55.070	55.470	54.720	54.770	17.425	1,836,600
2014-04-07	56.010	56.360	55.140	55.250	17.578	1,365,900
2014-04-04	56.970	57.410	55.740	56.040	17.829	617,100
2014-04-03	56.850	57.250	56.520	56.780	18.065	925,500
2014-04-02	56.900	57.140	56.470	56.770	18.061	1,592,400
2014-04-01	56.900	57.220	56.320	56.770	18.061	1,287,600
2014-03-31	55.880	56.820	55.550	56.740	18.052	1,890,300
2014-03-28	54.460	55.560	54.260	55.410	17.629	1,485,300
2014-03-27	54.510	54.780	54.260	54.440	17.320	1,461,600
2014-03-26	55.900	56.130	54.650	54.670	17.393	1,475,100
2014-03-25	56.390	56.830	55.640	55.800	17.753	1,177,200
2014-03-24	56.890	57.210	55.640	56.150	17.864	1,658,400
2014-03-21	56.560	57.320	56.400	56.690	18.036	2,528,700
2014-03-20	56.820	56.990	56.310	56.540	17.988	949,800
2014-03-19	57.170	57.330	56.610	56.990	18.131	1,653,900
2014-03-18	57.240	57.400	56.660	57.010	18.138	1,651,500
2014-03-17	56.960	57.480	56.700	57.020	18.141	2,423,400
2014-03-14	55.800	56.800	55.390	56.610	18.011	1,501,800
2014-03-13	56.590	56.870	55.520	55.920	17.791	946,200
2014-03-12	56.080	56.610	55.790	56.450	17.960	1,184,400
2014-03-11	56.750	56.950	56.110	56.240	17.893	1,315,200
2014-03-10	56.370	57.000	56.010	56.780	18.065	2,566,800
2014-03-07	56.140	56.550	56.010	56.420	17.950	1,650,900
2014-03-06	54.960	56.090	54.940	56.050	17.832	1,677,900
2014-03-05	53.810	55.160	53.450	54.900	17.466	1,926,000

← NewerPage 53 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.