Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	43.140	43.730	42.530	43.290	9.182	1,415,250
2012-06-28	41.490	42.410	41.330	42.150	8.940	767,700
2012-06-27	41.970	42.290	41.580	41.940	8.896	695,250
2012-06-26	42.060	42.390	41.630	41.970	8.902	1,692,000
2012-06-25	41.980	42.750	41.370	42.000	8.908	964,800
2012-06-22	42.460	42.860	41.910	42.680	9.052	1,594,350
2012-06-21	43.600	43.780	42.050	42.280	8.968	1,862,550
2012-06-20	44.400	44.450	43.410	43.690	9.267	1,239,750
2012-06-19	43.940	45.220	43.820	44.550	9.449	1,975,050
2012-06-18	42.990	44.090	42.450	43.970	9.326	1,983,150
2012-06-15	42.460	43.420	42.460	43.230	9.169	2,089,800
2012-06-14	41.900	43.010	41.650	42.640	9.044	2,145,600
2012-06-13	41.960	42.570	41.700	41.890	8.885	1,818,900
2012-06-12	41.770	42.280	41.290	42.150	8.940	1,436,400
2012-06-11	43.110	43.110	41.640	41.670	8.838	1,449,900
2012-06-08	42.000	42.730	41.900	42.590	9.033	940,950
2012-06-07	42.860	43.150	41.940	42.050	8.919	1,386,450
2012-06-06	41.260	42.450	41.150	42.290	8.970	2,371,950
2012-06-05	40.900	41.310	40.560	40.960	8.688	2,336,400
2012-06-04	42.090	42.220	40.850	41.100	8.717	1,869,300
2012-06-01	42.500	42.750	41.510	41.790	8.864	2,676,150
2012-05-31	43.480	43.820	42.740	43.560	9.239	2,361,600
2012-05-30	44.320	44.570	43.320	43.360	9.197	1,173,150
2012-05-29	44.440	44.900	44.270	44.670	9.475	764,550
2012-05-25	44.660	44.660	43.820	44.050	9.343	709,650
2012-05-24	44.160	44.590	43.740	44.530	9.445	1,089,900
2012-05-23	42.810	44.210	42.410	43.990	9.330	1,485,000
2012-05-22	43.540	44.010	42.930	43.220	9.167	1,075,500
2012-05-21	42.290	43.950	42.290	43.650	9.258	2,276,550
2012-05-18	42.910	43.440	42.070	42.280	8.968	1,622,700
2012-05-17	45.150	45.370	42.680	42.860	9.091	3,935,250
2012-05-16	44.680	45.500	44.520	45.090	9.564	2,428,650
2012-05-15	43.480	45.160	42.800	44.610	9.462	2,542,950
2012-05-14	43.160	43.800	42.140	43.440	9.214	1,331,100
2012-05-11	43.080	43.870	42.950	43.670	9.262	2,101,500
2012-05-10	44.250	44.470	42.780	43.400	9.205	2,866,500
2012-05-09	44.010	44.470	43.560	43.810	9.292	1,710,450
2012-05-08	44.530	44.880	44.080	44.660	9.472	1,193,400
2012-05-07	44.440	45.250	44.440	44.780	9.498	1,467,900
2012-05-04	45.200	45.470	44.150	44.820	9.506	2,170,350
2012-05-03	46.270	46.410	45.200	45.600	9.672	3,569,400
2012-05-02	45.000	46.850	45.000	46.610	9.886	2,005,650
2012-05-01	44.410	45.860	44.080	45.520	9.655	2,873,250
2012-04-30	44.950	45.080	44.340	44.470	9.432	2,502,000
2012-04-27	44.750	46.000	43.850	45.080	9.562	2,907,000
2012-04-26	46.380	47.090	43.970	45.510	9.653	7,371,450
2012-04-25	48.820	49.090	48.410	48.710	10.331	2,202,750
2012-04-24	47.900	48.250	47.300	48.050	10.191	1,304,550
2012-04-23	46.890	47.970	46.190	47.750	10.128	2,138,400
2012-04-20	48.070	48.080	47.120	47.770	10.132	1,390,500
2012-04-19	48.760	48.860	46.950	47.410	10.056	1,779,750
2012-04-18	48.460	48.760	48.110	48.700	10.329	983,250
2012-04-17	48.510	49.160	48.210	48.570	10.302	1,137,600
2012-04-16	47.760	48.500	46.920	48.120	10.206	1,097,550
2012-04-13	47.460	47.880	47.310	47.310	10.034	1,448,100
2012-04-12	47.040	48.050	46.690	47.780	10.134	1,446,300
2012-04-11	46.670	47.060	46.180	46.890	9.945	1,561,050
2012-04-10	46.630	46.630	45.830	46.180	9.795	2,162,250
2012-04-09	47.030	47.280	46.700	46.910	9.950	928,800
2012-04-05	47.210	48.140	47.210	47.850	10.149	1,119,150

← NewerPage 61 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.