Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	43.110	43.380	42.790	42.960	13.668	1,116,300
2013-06-13	42.700	43.410	42.260	43.150	13.728	1,419,600
2013-06-12	43.400	43.550	42.570	42.750	13.601	1,001,100
2013-06-11	43.090	43.480	42.780	43.020	13.687	1,025,400
2013-06-10	43.510	44.000	43.040	43.620	13.878	2,334,600
2013-06-07	42.580	43.510	42.380	43.070	13.703	1,151,700
2013-06-06	41.430	41.980	41.190	41.980	13.356	1,740,600
2013-06-05	42.100	42.300	41.190	41.540	13.216	1,837,800
2013-06-04	42.650	43.190	41.910	42.170	13.416	1,675,500
2013-06-03	43.040	43.120	41.950	42.730	13.595	3,114,000
2013-05-31	42.970	43.740	42.970	43.060	13.700	1,983,300
2013-05-30	43.330	43.550	43.000	43.310	13.779	1,370,700
2013-05-29	43.330	43.600	42.880	43.190	13.741	1,659,600
2013-05-28	43.310	44.000	43.160	43.560	13.859	1,948,800
2013-05-24	42.660	43.200	42.210	42.790	13.614	1,483,500
2013-05-23	42.480	42.900	42.140	42.870	13.639	1,953,300
2013-05-22	42.900	43.480	42.810	42.890	13.646	6,243,900
2013-05-21	42.050	42.900	41.800	42.880	13.642	4,189,200
2013-05-20	41.170	41.960	40.950	41.930	13.340	2,243,700
2013-05-17	40.560	41.230	40.530	41.230	13.117	1,137,600
2013-05-16	40.940	41.100	40.370	40.490	12.882	962,400
2013-05-15	40.650	41.060	40.480	40.970	13.035	1,138,500
2013-05-14	39.690	40.750	39.690	40.620	12.923	1,528,500
2013-05-13	39.730	39.780	39.280	39.590	12.596	709,500
2013-05-10	39.560	39.770	39.300	39.710	12.634	870,000
2013-05-09	40.090	40.190	39.260	39.390	12.532	1,101,000
2013-05-08	39.950	40.440	39.620	40.030	12.736	1,511,100
2013-05-07	39.940	40.340	39.560	40.150	12.774	1,260,600
2013-05-06	39.000	40.000	38.700	39.770	12.653	2,802,900
2013-05-03	38.180	39.000	37.840	38.950	12.392	2,131,200
2013-05-02	37.190	38.230	37.190	37.600	11.962	1,513,500
2013-05-01	38.500	38.500	37.050	37.050	11.788	1,735,500
2013-04-30	38.480	38.720	38.140	38.500	12.249	2,454,900
2013-04-29	38.280	38.580	38.120	38.520	12.255	1,087,200
2013-04-26	38.150	38.380	37.910	38.160	12.141	1,260,600
2013-04-25	38.650	38.900	37.160	38.100	12.122	2,521,200
2013-04-24	37.350	37.570	36.930	37.160	11.823	2,182,200
2013-04-23	37.600	37.600	36.760	37.260	11.854	1,017,900
2013-04-22	37.230	37.570	36.520	37.230	11.845	1,046,700
2013-04-19	36.860	37.400	36.640	37.090	11.800	1,539,600
2013-04-18	37.480	37.650	36.580	36.820	11.714	2,667,000
2013-04-17	37.510	37.660	36.650	37.340	11.880	2,332,500
2013-04-16	37.530	37.930	37.120	37.690	11.991	3,288,300
2013-04-15	37.990	38.090	35.960	36.100	11.485	2,498,700
2013-04-12	37.930	38.250	37.770	38.220	12.160	1,162,800
2013-04-11	38.340	38.690	38.030	38.190	12.150	1,623,900
2013-04-10	37.350	38.530	37.170	38.410	12.220	1,624,500
2013-04-09	37.480	37.480	36.950	37.160	11.823	1,062,900
2013-04-08	37.310	37.480	37.080	37.360	11.886	907,800
2013-04-05	35.940	37.450	35.170	37.320	11.873	2,340,900
2013-04-04	36.530	36.590	36.170	36.520	11.619	822,300
2013-04-03	37.160	37.210	36.040	36.510	11.616	2,409,000
2013-04-02	37.560	38.180	37.000	37.060	11.791	1,209,600
2013-04-01	38.250	38.320	37.270	37.470	11.921	1,462,200
2013-03-28	38.220	38.520	38.050	38.200	12.153	1,248,900
2013-03-27	37.760	38.200	37.380	38.160	12.141	1,507,800
2013-03-26	38.250	38.590	37.770	37.920	12.064	1,876,800
2013-03-25	38.560	38.760	37.570	38.060	12.109	1,714,500
2013-03-22	37.560	38.550	37.090	38.240	12.166	3,856,800
2013-03-21	37.190	37.270	36.110	36.310	11.552	1,376,700

← NewerPage 57 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.