Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	50.660	51.600	50.410	51.380	16.347	1,516,800
2013-12-03	51.260	51.440	50.280	50.760	16.149	1,912,800
2013-12-02	51.540	51.820	51.250	51.430	16.362	1,102,800
2013-11-29	51.560	51.910	51.470	51.530	16.394	893,700
2013-11-27	51.450	51.620	51.220	51.530	16.394	597,300
2013-11-26	51.360	51.470	50.980	51.280	16.315	1,022,400
2013-11-25	50.810	51.460	50.580	51.280	16.315	1,885,800
2013-11-22	50.430	50.730	50.140	50.640	16.111	1,099,800
2013-11-21	49.350	50.290	49.350	50.270	15.993	1,142,700
2013-11-20	49.300	49.610	49.000	49.430	15.726	967,800
2013-11-19	49.480	49.620	49.030	49.190	15.650	1,267,500
2013-11-18	49.620	50.140	49.360	49.580	15.774	1,971,300
2013-11-15	48.700	49.610	48.700	49.500	15.748	1,459,200
2013-11-14	48.200	48.760	47.960	48.690	15.491	806,100
2013-11-13	47.860	48.300	47.610	48.200	15.335	1,108,800
2013-11-12	48.250	48.480	47.860	48.080	15.297	1,364,700
2013-11-11	47.770	48.180	47.390	48.140	15.316	1,367,700
2013-11-08	46.590	47.610	46.410	47.580	15.138	1,133,100
2013-11-07	47.170	47.480	46.430	46.480	14.788	722,400
2013-11-06	47.710	47.950	46.960	47.040	14.966	1,301,400
2013-11-05	47.600	47.950	47.500	47.680	15.169	929,700
2013-11-04	46.970	47.780	46.930	47.780	15.201	1,227,600
2013-11-01	46.950	47.470	46.830	46.910	14.924	1,020,300
2013-10-31	46.700	47.140	45.410	46.900	14.921	1,646,400
2013-10-30	47.280	47.820	46.710	46.990	14.950	2,041,200
2013-10-29	47.130	47.470	47.040	47.240	15.029	701,400
2013-10-28	47.280	47.530	47.080	47.100	14.985	818,400
2013-10-25	47.680	47.750	47.010	47.210	15.020	1,351,200
2013-10-24	47.000	47.600	45.150	47.510	15.115	2,711,400
2013-10-23	47.780	48.160	47.330	47.740	15.188	1,394,100
2013-10-22	48.530	48.670	47.870	47.900	15.239	999,900
2013-10-21	47.820	48.380	47.680	48.250	15.351	787,200
2013-10-18	48.290	48.290	47.460	47.810	15.211	1,421,100
2013-10-17	47.480	48.020	47.010	47.960	15.259	1,103,100
2013-10-16	47.180	47.640	46.980	47.570	15.134	1,238,100
2013-10-15	47.330	47.510	46.650	46.840	14.902	1,800,900
2013-10-14	47.030	47.500	46.860	47.320	15.055	770,400
2013-10-11	46.780	47.220	46.780	47.210	15.020	963,900
2013-10-10	46.330	46.750	46.100	46.660	14.845	899,100
2013-10-09	46.140	46.250	45.650	45.880	14.597	1,367,400
2013-10-08	46.750	47.030	46.010	46.180	14.692	1,560,600
2013-10-07	46.860	47.000	46.530	46.780	14.883	834,000
2013-10-04	46.750	47.320	46.560	47.160	15.004	960,000
2013-10-03	46.850	47.060	46.370	46.730	14.867	1,134,600
2013-10-02	46.620	47.050	46.240	47.050	14.969	1,809,600
2013-10-01	45.950	46.850	45.950	46.810	14.893	1,608,000
2013-09-30	45.000	46.020	44.600	45.990	14.632	2,437,500
2013-09-27	45.550	45.760	45.170	45.310	14.415	1,045,800
2013-09-26	45.610	45.850	45.300	45.670	14.530	928,800
2013-09-25	45.900	46.020	44.920	45.150	14.365	1,799,400
2013-09-24	47.660	47.660	45.640	46.000	14.635	915,900
2013-09-23	46.070	46.130	45.590	46.000	14.635	769,500
2013-09-20	46.010	46.370	45.680	46.120	14.673	1,792,200
2013-09-19	45.200	46.300	45.200	46.010	14.638	1,388,400
2013-09-18	45.450	45.540	44.670	45.130	14.358	2,068,500
2013-09-17	45.560	45.870	44.990	45.330	14.422	1,988,700
2013-09-16	46.610	46.780	43.760	45.740	14.552	5,858,400
2013-09-13	46.250	46.400	45.640	46.130	14.676	648,600
2013-09-12	46.490	46.500	45.780	46.190	14.695	855,000
2013-09-11	45.990	46.480	45.510	46.430	14.772	902,100

← NewerPage 55 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.