Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	37.190	37.270	36.110	36.310	11.552	1,376,700
2013-03-20	36.860	37.570	36.780	37.290	11.864	2,058,900
2013-03-19	37.350	37.470	36.690	37.070	11.794	1,315,200
2013-03-18	37.150	37.680	37.040	37.390	11.896	1,239,600
2013-03-15	37.720	37.770	37.130	37.530	11.940	2,685,300
2013-03-14	37.410	37.790	37.010	37.790	12.023	1,713,000
2013-03-13	36.030	37.450	36.030	37.330	11.877	2,778,600
2013-03-12	36.130	36.170	35.710	36.030	11.463	966,000
2013-03-11	36.070	36.340	35.960	36.090	11.482	912,600
2013-03-08	36.140	36.400	35.760	36.400	11.581	1,829,100
2013-03-07	35.930	36.020	35.580	35.820	11.396	1,506,600
2013-03-06	36.400	36.760	35.870	36.020	11.460	1,914,000
2013-03-05	35.870	36.700	35.870	36.420	11.587	2,160,600
2013-03-04	35.240	35.700	35.240	35.610	11.329	1,685,400
2013-03-01	35.620	35.830	35.140	35.410	11.266	1,694,700
2013-02-28	35.650	36.130	35.410	35.980	11.447	1,536,900
2013-02-27	35.190	35.950	35.000	35.630	11.336	2,916,000
2013-02-26	34.970	35.090	34.720	35.000	11.135	3,276,600
2013-02-25	35.360	35.460	34.630	34.650	11.024	2,733,900
2013-02-22	34.960	35.300	34.660	35.290	11.228	1,467,000
2013-02-21	35.580	35.630	34.580	34.750	11.056	2,008,200
2013-02-20	35.990	36.470	35.400	35.630	11.336	2,203,800
2013-02-19	35.890	36.160	35.800	36.060	11.473	2,087,700
2013-02-15	36.530	36.740	36.030	36.060	11.473	2,158,800
2013-02-14	36.000	36.640	35.950	36.300	11.549	1,824,300
2013-02-13	35.620	36.180	35.570	36.180	11.511	1,786,800
2013-02-12	35.620	35.740	35.460	35.610	11.329	2,237,400
2013-02-11	35.390	35.610	35.150	35.600	11.326	2,268,000
2013-02-08	35.210	35.640	34.890	35.450	11.278	3,543,300
2013-02-07	36.170	36.170	34.650	35.090	11.164	6,417,900
2013-02-06	37.100	37.290	36.840	37.050	11.788	2,615,100
2013-02-05	37.210	37.550	37.020	37.320	11.873	856,800
2013-02-04	37.280	37.580	36.690	37.100	11.803	1,358,100
2013-02-01	37.530	37.950	37.280	37.570	11.953	861,600
2013-01-31	36.850	37.610	36.850	37.280	11.861	2,257,500
2013-01-30	37.470	37.620	36.830	37.080	11.797	1,794,900
2013-01-29	37.720	37.900	37.390	37.580	11.956	1,594,500
2013-01-28	37.610	37.910	37.450	37.840	12.039	1,173,000
2013-01-25	37.900	37.900	37.300	37.570	11.953	1,846,500
2013-01-24	37.050	37.910	37.020	37.760	12.013	2,708,400
2013-01-23	36.740	37.020	36.380	36.720	11.683	1,824,300
2013-01-22	36.450	36.750	36.310	36.740	11.689	1,369,500
2013-01-18	35.710	36.380	35.710	36.340	11.562	1,553,100
2013-01-17	35.600	36.630	35.510	36.410	11.584	1,622,700
2013-01-16	35.160	35.580	34.960	35.450	11.278	1,702,200
2013-01-15	35.120	35.300	34.980	35.100	11.167	1,986,600
2013-01-14	35.130	35.480	34.720	35.350	11.247	3,129,300
2013-01-11	35.860	35.940	35.580	35.700	11.358	921,300
2013-01-10	36.250	36.250	35.510	35.690	11.355	1,961,100
2013-01-09	35.360	35.880	35.110	35.530	11.304	1,550,700
2013-01-08	35.630	36.210	34.990	35.150	11.183	1,657,800
2013-01-07	35.540	36.010	35.150	35.770	11.380	1,251,000
2013-01-04	35.420	35.760	35.170	35.540	11.307	1,190,100
2013-01-03	35.680	35.890	35.020	35.150	11.183	1,250,400
2013-01-02	34.900	35.690	34.900	35.530	11.304	1,848,300
2012-12-31	34.050	34.370	34.020	34.280	10.906	1,546,200
2012-12-28	34.000	34.770	33.870	34.050	10.833	931,200
2012-12-27	34.070	34.470	33.750	34.250	10.897	1,009,200
2012-12-26	34.410	34.440	33.900	34.140	10.862	969,300
2012-12-24	34.370	34.400	34.070	34.360	10.932	292,500

← NewerPage 58 of 79 · 4,734 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.