Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	33.900	34.540	33.410	34.280	10.906	3,627,600
2012-12-20	33.790	34.290	33.600	34.210	10.884	847,200
2012-12-19	33.600	34.190	33.500	33.870	10.776	1,319,400
2012-12-18	33.220	33.900	33.170	33.670	10.712	1,486,800
2012-12-17	33.040	33.410	32.900	33.190	10.559	1,580,700
2012-12-14	32.740	33.230	32.680	32.970	10.489	1,148,400
2012-12-13	32.780	33.310	32.510	32.630	10.381	889,200
2012-12-12	33.460	33.570	32.810	32.840	10.448	1,344,600
2012-12-11	33.640	33.750	33.090	33.320	10.601	1,054,500
2012-12-10	33.330	33.880	33.110	33.390	10.623	1,222,200
2012-12-07	33.480	33.480	33.000	33.330	10.604	1,045,800
2012-12-06	33.070	33.350	32.930	33.180	10.556	783,600
2012-12-05	32.750	33.230	32.550	32.920	10.474	1,740,000
2012-12-04	32.760	32.940	32.300	32.710	10.407	1,785,900
2012-12-03	33.530	33.640	32.490	32.770	10.426	1,594,200
2012-11-30	33.650	33.740	33.340	33.440	10.639	1,435,200
2012-11-29	33.920	33.940	33.200	33.510	10.661	1,126,800
2012-11-28	33.490	33.710	33.010	33.620	10.696	1,176,300
2012-11-27	33.450	33.960	33.400	33.540	10.671	990,600
2012-11-26	33.500	33.970	33.290	33.490	10.655	1,052,100
2012-11-23	33.450	33.580	33.080	33.490	10.655	375,600
2012-11-21	32.910	33.430	32.640	33.380	10.620	714,300
2012-11-20	33.400	33.500	32.990	33.050	10.515	1,565,700
2012-11-19	33.500	33.590	33.080	33.390	10.623	1,363,800
2012-11-16	32.720	33.440	32.280	33.220	10.569	1,581,600
2012-11-15	33.060	33.120	32.400	32.740	10.416	1,730,700
2012-11-14	34.060	34.270	32.920	32.950	10.483	1,195,500
2012-11-13	33.930	34.530	33.850	33.880	10.779	1,214,100
2012-11-12	33.830	34.530	33.570	34.170	10.871	742,500
2012-11-09	33.440	33.910	33.320	33.650	10.706	1,152,300
2012-11-08	34.260	34.400	33.860	33.890	10.782	1,552,200
2012-11-07	34.560	34.650	34.070	34.210	10.884	1,458,300
2012-11-06	34.030	35.130	34.030	34.850	11.088	1,078,500
2012-11-05	33.880	34.250	33.710	34.060	10.836	1,333,500
2012-11-02	34.330	34.370	33.760	33.780	10.747	1,359,900
2012-11-01	33.460	34.030	33.340	34.030	10.827	3,207,000
2012-10-31	32.280	33.740	32.010	33.580	10.683	3,947,700
2012-10-26	31.870	32.280	31.350	32.150	10.229	2,344,500
2012-10-25	31.260	32.000	30.490	31.770	10.108	2,064,000
2012-10-24	31.030	31.390	30.670	30.850	9.815	1,986,600
2012-10-23	30.080	30.970	29.770	30.950	9.847	1,469,400
2012-10-22	30.370	30.370	30.000	30.130	9.586	725,400
2012-10-19	30.500	30.840	30.200	30.370	9.662	921,000
2012-10-18	30.740	30.910	30.430	30.810	9.802	1,164,600
2012-10-17	30.620	30.880	30.320	30.860	9.818	884,400
2012-10-16	30.190	30.760	29.870	30.540	9.716	2,129,700
2012-10-15	29.750	30.090	29.540	29.930	9.522	1,455,000
2012-10-12	29.670	30.100	29.520	29.750	9.465	2,018,100
2012-10-11	29.730	29.930	29.420	29.480	9.379	817,800
2012-10-10	29.410	29.860	29.290	29.560	9.405	1,065,000
2012-10-09	29.400	29.750	29.130	29.280	9.315	1,624,800
2012-10-08	29.420	29.650	29.370	29.450	9.370	1,128,300
2012-10-05	29.810	30.030	29.500	29.640	9.430	1,505,400
2012-10-04	29.130	29.700	28.940	29.600	9.417	1,736,400
2012-10-03	29.080	29.260	28.840	29.100	9.258	2,492,700
2012-10-02	29.800	29.840	28.750	29.120	9.265	2,719,800
2012-10-01	30.150	30.410	29.700	30.130	9.586	1,304,400
2012-09-28	30.330	30.550	29.790	30.150	9.592	1,281,000
2012-09-27	30.160	30.690	29.910	30.590	9.732	1,571,700
2012-09-26	29.410	30.190	29.410	30.170	9.599	2,592,000

← NewerPage 59 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.