Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	30.110	30.270	29.300	29.400	9.354	1,648,800
2012-09-24	29.400	30.040	29.260	29.990	9.541	1,139,100
2012-09-21	29.960	29.960	29.380	29.460	9.373	2,626,200
2012-09-20	30.180	30.500	29.360	29.550	9.401	2,402,100
2012-09-19	29.990	30.710	29.770	30.440	9.685	1,740,000
2012-09-18	30.040	30.160	29.680	29.840	9.494	1,671,300
2012-09-17	30.690	30.720	30.090	30.180	9.602	1,563,000
2012-09-14	31.340	31.470	30.850	30.890	9.828	1,681,500
2012-09-13	31.520	32.060	31.250	31.680	10.079	1,380,900
2012-09-12	31.550	31.880	31.150	31.800	10.117	2,085,600
2012-09-11	30.850	31.690	30.800	31.540	10.034	2,259,000
2012-09-10	30.640	31.260	30.390	30.850	9.815	1,984,200
2012-09-07	45.880	46.140	45.500	45.790	9.712	2,289,150
2012-09-06	45.600	46.250	44.850	45.600	9.672	1,707,750
2012-09-05	45.310	45.970	44.870	45.260	9.600	2,596,050
2012-09-04	44.880	45.990	44.000	45.650	9.682	1,800,000
2012-08-31	44.810	45.000	44.080	44.780	9.498	1,399,050
2012-08-30	44.910	45.450	44.610	44.640	9.468	1,587,150
2012-08-29	45.290	45.440	44.730	45.200	9.587	1,560,600
2012-08-28	45.470	45.600	45.030	45.160	9.579	1,508,850
2012-08-27	45.990	46.140	45.150	45.390	9.627	1,234,350
2012-08-24	45.630	46.040	45.550	45.680	9.689	1,031,400
2012-08-23	46.220	46.260	45.740	45.830	9.721	1,541,700
2012-08-22	46.140	46.630	45.590	46.240	9.808	1,744,200
2012-08-21	45.610	46.350	45.420	46.050	9.767	1,731,600
2012-08-20	46.330	46.330	45.250	45.500	9.651	1,623,600
2012-08-17	45.970	46.300	45.300	46.290	9.818	1,475,100
2012-08-16	44.920	46.150	44.590	45.930	9.742	1,801,800
2012-08-15	44.110	44.880	44.030	44.810	9.504	1,572,300
2012-08-14	44.700	44.770	44.070	44.300	9.396	1,537,650
2012-08-13	44.120	44.580	43.800	44.350	9.407	932,400
2012-08-10	44.340	44.490	43.830	44.130	9.360	1,035,000
2012-08-09	44.260	44.680	44.230	44.420	9.422	1,023,750
2012-08-08	44.970	45.240	44.400	44.430	9.424	1,524,150
2012-08-07	44.910	45.240	44.640	45.060	9.557	2,097,900
2012-08-06	44.240	44.950	44.110	44.430	9.424	1,968,750
2012-08-03	44.990	45.500	43.990	44.270	9.390	1,891,800
2012-08-02	39.800	44.820	39.700	44.250	9.385	4,773,150
2012-08-01	42.590	42.900	39.180	39.180	8.310	4,198,950
2012-07-31	42.700	43.180	42.290	42.400	8.993	2,205,000
2012-07-30	42.750	43.070	42.290	42.460	9.006	1,263,150
2012-07-27	40.930	42.660	40.930	42.540	9.023	3,979,800
2012-07-26	41.090	41.240	40.140	40.550	8.601	1,405,800
2012-07-25	40.000	40.390	39.710	40.320	8.552	1,271,250
2012-07-24	40.670	40.800	39.430	39.980	8.480	2,506,050
2012-07-23	40.440	41.070	40.190	40.700	8.632	1,291,050
2012-07-20	41.500	41.560	41.020	41.070	8.711	879,300
2012-07-19	41.870	42.300	41.420	41.840	8.874	916,200
2012-07-18	41.250	41.930	41.000	41.690	8.842	2,116,800
2012-07-17	41.700	41.800	40.720	41.240	8.747	1,316,700
2012-07-16	42.380	42.380	41.600	41.820	8.870	1,349,100
2012-07-13	41.430	42.410	41.390	42.350	8.982	2,164,950
2012-07-12	41.370	41.570	40.880	41.350	8.770	2,612,700
2012-07-11	42.730	42.730	41.100	41.490	8.800	2,496,150
2012-07-10	44.150	44.150	42.360	42.620	9.040	1,437,750
2012-07-09	43.870	44.100	43.480	44.030	9.339	1,073,700
2012-07-06	44.190	44.430	43.560	43.960	9.324	478,350
2012-07-05	44.320	44.800	44.070	44.540	9.447	579,600
2012-07-03	44.380	44.610	44.000	44.570	9.453	558,900
2012-07-02	43.610	44.420	42.610	44.420	9.422	2,187,450

← NewerPage 60 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.