Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	45.240	46.000	45.040	45.990	14.632	914,700
2013-09-09	44.690	45.140	44.690	44.950	14.301	513,300
2013-09-06	44.820	44.850	43.870	44.620	14.196	1,463,400
2013-09-05	44.970	45.000	44.390	44.650	14.205	914,100
2013-09-04	43.730	44.770	43.640	44.750	14.237	1,905,600
2013-09-03	43.960	44.430	43.250	43.710	13.906	1,164,600
2013-08-30	44.030	44.030	43.310	43.420	13.814	608,100
2013-08-29	43.790	44.320	43.740	43.880	13.960	836,700
2013-08-28	43.960	44.110	43.430	43.770	13.925	1,096,200
2013-08-27	44.480	44.620	43.840	43.950	13.983	1,204,200
2013-08-26	45.120	45.500	44.980	45.090	14.345	869,700
2013-08-23	45.490	45.690	45.010	45.200	14.380	1,306,500
2013-08-22	45.190	45.670	45.090	45.500	14.476	1,112,700
2013-08-21	44.590	45.240	44.530	45.060	14.336	1,174,800
2013-08-20	44.440	44.900	44.260	44.680	14.215	1,087,200
2013-08-19	44.510	44.700	44.400	44.430	14.135	969,000
2013-08-16	44.630	45.160	44.400	44.630	14.199	713,100
2013-08-15	45.060	45.750	44.400	44.790	14.250	1,042,800
2013-08-14	45.620	45.810	45.290	45.430	14.454	1,531,500
2013-08-13	45.130	45.660	44.700	45.650	14.524	1,785,000
2013-08-12	44.840	45.200	44.720	45.070	14.339	1,267,200
2013-08-09	44.550	45.270	44.380	45.120	14.355	1,375,200
2013-08-08	44.710	45.030	44.600	44.760	14.240	1,374,600
2013-08-07	44.460	44.590	43.830	44.310	14.097	1,405,800
2013-08-06	45.500	45.500	44.670	44.740	14.234	1,741,200
2013-08-05	44.590	45.090	44.480	44.860	14.272	1,204,200
2013-08-02	45.120	45.170	44.510	44.710	14.224	1,191,900
2013-08-01	44.020	45.310	43.800	45.210	14.384	3,650,400
2013-07-31	43.520	43.920	43.430	43.680	13.897	1,420,800
2013-07-30	43.930	43.930	43.320	43.540	13.852	1,438,200
2013-07-29	44.280	44.280	43.660	43.700	13.903	1,301,700
2013-07-26	43.260	44.520	43.060	44.390	14.123	1,774,500
2013-07-25	44.680	44.790	42.910	43.270	13.766	3,874,500
2013-07-24	43.060	43.290	42.440	42.570	13.544	2,990,400
2013-07-23	43.990	43.990	42.970	43.030	13.690	1,452,000
2013-07-22	43.900	44.180	43.470	43.840	13.948	631,800
2013-07-19	44.010	44.220	43.540	43.880	13.960	595,500
2013-07-18	43.340	44.330	43.310	44.010	14.002	1,484,700
2013-07-17	43.760	43.900	43.040	43.130	13.722	1,492,800
2013-07-16	44.370	44.630	43.190	43.420	13.814	1,472,100
2013-07-15	44.530	44.530	44.000	44.300	14.094	764,400
2013-07-12	44.020	44.490	43.860	44.180	14.056	732,300
2013-07-11	44.730	44.730	44.000	44.320	14.100	1,381,500
2013-07-10	44.420	44.570	43.730	43.860	13.954	1,225,800
2013-07-09	44.240	44.630	44.190	44.390	14.123	1,457,700
2013-07-08	44.070	44.380	43.760	44.020	14.005	1,279,200
2013-07-05	43.350	43.790	43.060	43.780	13.929	715,500
2013-07-03	42.600	42.940	42.300	42.870	13.639	1,214,700
2013-07-02	42.800	43.110	42.480	42.720	13.591	1,184,700
2013-07-01	41.950	43.010	41.930	42.780	13.611	2,247,900
2013-06-28	42.290	42.710	41.560	41.620	13.241	25,421,100
2013-06-27	41.720	42.380	41.480	42.250	13.442	1,341,300
2013-06-26	42.040	42.280	41.440	41.460	13.191	1,287,900
2013-06-25	41.680	42.040	41.320	41.620	13.241	1,454,700
2013-06-24	41.800	42.070	41.010	41.230	13.117	1,300,800
2013-06-21	42.250	42.470	41.470	42.220	13.432	2,092,800
2013-06-20	42.460	42.990	41.790	42.080	13.388	1,064,100
2013-06-19	43.280	43.420	42.790	42.920	13.655	768,600
2013-06-18	42.570	43.300	42.240	43.150	13.728	1,144,200
2013-06-17	43.310	43.460	42.320	42.550	13.537	1,878,300

← NewerPage 56 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.