Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	53.250	53.940	53.210	53.790	17.113	1,362,900
2014-03-03	52.880	53.330	52.330	52.870	16.821	1,270,200
2014-02-28	52.780	53.580	52.770	53.240	16.938	1,478,700
2014-02-27	53.810	53.970	52.620	52.800	16.798	1,796,100
2014-02-26	53.170	53.800	53.160	53.730	17.094	1,744,500
2014-02-25	52.800	53.040	52.340	52.950	16.846	1,299,300
2014-02-24	53.110	53.420	52.780	52.800	16.798	1,076,700
2014-02-21	52.970	53.490	52.670	52.960	16.849	1,253,700
2014-02-20	52.450	52.950	51.890	52.940	16.843	1,255,200
2014-02-19	53.130	53.680	52.270	52.300	16.639	1,648,500
2014-02-18	54.030	54.240	53.260	53.360	16.977	1,408,800
2014-02-14	53.430	53.990	53.250	53.960	17.167	832,800
2014-02-13	52.900	53.620	52.690	53.410	16.992	846,900
2014-02-12	52.870	53.250	52.560	53.230	16.935	1,344,000
2014-02-11	52.330	53.130	52.220	52.870	16.821	1,337,400
2014-02-10	52.490	52.580	51.810	52.380	16.665	1,551,600
2014-02-07	52.650	53.550	52.070	52.580	16.728	1,767,300
2014-02-06	52.000	53.060	49.760	52.500	16.703	5,798,100
2014-02-05	52.350	52.950	51.860	52.660	16.754	3,083,700
2014-02-04	52.470	52.880	51.680	52.710	16.770	1,854,900
2014-02-03	54.350	54.580	51.350	52.020	16.550	3,983,400
2014-01-31	53.740	54.690	53.480	54.240	17.256	1,331,400
2014-01-30	53.880	54.360	53.720	54.300	17.276	995,400
2014-01-29	52.990	53.690	52.750	53.450	17.005	1,563,300
2014-01-28	52.860	53.520	52.840	53.320	16.964	2,442,900
2014-01-27	55.430	55.430	52.790	52.840	16.811	3,830,100
2014-01-24	56.040	56.600	54.860	55.160	17.549	1,296,300
2014-01-23	56.830	56.830	56.000	56.360	17.931	1,420,200
2014-01-22	56.100	57.000	56.000	57.000	18.135	951,900
2014-01-21	55.630	56.140	55.500	56.140	17.861	951,600
2014-01-17	55.030	55.470	54.550	55.380	17.619	1,296,000
2014-01-16	55.590	55.760	55.130	55.590	17.686	1,233,600
2014-01-15	55.400	55.810	55.340	55.810	17.756	843,900
2014-01-14	55.260	55.450	54.940	55.390	17.622	1,929,300
2014-01-13	55.300	55.700	54.750	55.000	17.498	2,583,000
2014-01-10	55.210	56.540	54.520	55.270	17.584	3,861,900
2014-01-09	52.930	53.730	52.880	53.690	17.082	1,756,500
2014-01-08	52.760	53.020	52.310	52.860	16.817	1,316,700
2014-01-07	52.380	52.900	52.040	52.730	16.776	1,045,800
2014-01-06	52.930	52.960	52.040	52.070	16.566	1,222,500
2014-01-03	52.320	52.750	52.170	52.540	16.716	1,022,700
2014-01-02	52.960	53.010	52.040	52.230	16.617	1,378,800
2013-12-31	52.960	53.200	52.810	53.020	16.868	773,400
2013-12-30	52.890	53.080	52.660	52.920	16.837	956,700
2013-12-27	52.920	52.980	52.550	52.900	16.830	800,100
2013-12-26	52.530	52.990	52.530	52.730	16.776	929,400
2013-12-24	52.770	53.070	52.420	52.470	16.693	849,300
2013-12-23	53.090	53.340	52.530	53.010	16.865	2,061,300
2013-12-20	51.940	53.120	51.590	52.670	16.757	27,023,700
2013-12-19	51.940	52.110	51.390	51.740	16.461	1,830,900
2013-12-18	52.140	52.410	51.470	52.090	16.572	2,273,400
2013-12-17	51.900	52.300	51.400	52.160	16.595	2,091,900
2013-12-16	51.880	51.890	51.310	51.770	16.471	1,839,300
2013-12-13	50.200	50.900	49.780	50.870	16.184	2,387,100
2013-12-12	49.450	50.090	49.370	49.990	15.904	2,049,300
2013-12-11	50.020	50.040	49.170	49.260	15.672	1,213,800
2013-12-10	50.270	51.070	49.740	49.810	15.847	2,461,200
2013-12-09	51.500	51.700	50.770	50.950	16.210	2,033,400
2013-12-06	51.810	51.880	51.200	51.330	16.331	2,550,900
2013-12-05	51.380	51.890	51.280	51.360	16.340	1,607,100

← NewerPage 54 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.