Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	47.610	47.990	47.060	47.580	10.092	938,250
2012-04-03	48.450	48.620	47.810	48.170	10.217	650,700
2012-04-02	47.670	48.440	47.310	48.290	10.242	1,734,300
2012-03-30	48.190	48.620	47.540	47.670	10.111	1,519,200
2012-03-29	47.600	47.920	47.180	47.760	10.130	1,172,700
2012-03-28	48.140	48.250	47.170	47.770	10.132	1,489,500
2012-03-27	48.210	48.730	47.880	47.980	10.177	2,721,150
2012-03-26	48.540	48.960	48.010	48.330	10.251	1,373,850
2012-03-23	47.650	47.900	46.830	47.830	10.145	1,046,250
2012-03-22	47.760	47.980	47.030	47.450	10.064	1,424,700
2012-03-21	48.090	48.580	47.840	48.210	10.225	1,647,900
2012-03-20	48.270	48.420	47.500	47.700	10.117	1,669,500
2012-03-19	47.820	48.740	47.750	48.410	10.268	2,856,150
2012-03-16	49.050	49.160	47.630	47.710	10.119	3,517,650
2012-03-15	47.670	49.300	47.670	49.170	10.429	1,993,050
2012-03-14	47.860	48.070	47.250	47.620	10.100	1,479,150
2012-03-13	47.760	48.070	47.210	48.020	10.185	1,894,950
2012-03-12	47.320	47.960	46.800	47.260	10.024	1,186,650
2012-03-09	46.090	47.480	46.090	47.170	10.005	2,517,300
2012-03-08	45.310	46.300	44.130	46.130	9.784	1,538,100
2012-03-07	44.760	45.130	44.350	45.000	9.545	949,500
2012-03-06	45.740	45.740	44.240	44.520	9.443	2,675,250
2012-03-05	44.760	45.540	44.620	45.490	9.648	1,067,400
2012-03-02	45.380	45.380	44.600	45.000	9.545	2,063,250
2012-03-01	43.960	45.500	43.740	45.240	9.595	2,194,200
2012-02-29	43.870	44.230	43.360	43.510	9.229	1,433,700
2012-02-28	44.450	44.450	43.430	43.690	9.267	1,723,500
2012-02-27	43.820	44.630	43.390	44.230	9.381	1,225,800
2012-02-24	44.310	44.820	43.890	44.280	9.392	1,672,650
2012-02-23	43.650	44.460	43.240	44.250	9.385	1,505,250
2012-02-22	43.640	44.010	43.180	43.500	9.226	1,104,750
2012-02-21	44.540	45.130	43.470	43.850	9.301	1,815,300
2012-02-17	45.020	45.200	44.100	44.470	9.432	1,140,300
2012-02-16	43.540	44.810	43.390	44.760	9.494	2,344,950
2012-02-15	44.260	44.260	43.180	43.380	9.201	1,002,150
2012-02-14	44.450	44.470	43.560	43.870	9.305	1,486,350
2012-02-13	44.390	45.170	44.140	44.600	9.460	1,927,350
2012-02-10	43.450	44.180	43.000	43.850	9.301	1,209,150
2012-02-09	44.160	44.240	43.690	43.900	9.311	796,050
2012-02-08	44.160	44.370	43.240	43.920	9.315	929,250
2012-02-07	43.970	44.640	43.630	44.100	9.354	1,805,850
2012-02-06	44.410	44.680	44.080	44.390	9.415	763,200
2012-02-03	43.750	45.000	43.750	44.640	9.468	2,031,750
2012-02-02	44.680	44.680	42.380	43.580	9.243	3,444,750
2012-02-01	42.900	44.250	42.460	42.800	9.078	6,895,800
2012-01-31	41.870	42.720	41.160	42.620	9.040	2,882,700
2012-01-30	41.830	42.340	41.490	41.500	8.802	1,519,650
2012-01-27	41.630	42.150	41.480	42.080	8.925	1,629,450
2012-01-26	41.480	42.140	41.250	42.010	8.910	1,144,800
2012-01-25	41.070	41.670	40.760	41.250	8.749	808,200
2012-01-24	40.800	41.230	40.330	41.010	8.698	2,016,900
2012-01-23	40.930	40.990	40.270	40.840	8.662	677,250
2012-01-20	41.100	41.370	40.480	40.960	8.688	1,002,150
2012-01-19	40.810	41.610	40.610	41.280	8.756	1,204,650
2012-01-18	40.370	40.810	40.290	40.590	8.609	737,100
2012-01-17	40.740	40.870	39.970	40.280	8.543	995,850
2012-01-13	40.010	40.540	39.710	40.210	8.529	821,700
2012-01-12	40.760	40.820	40.230	40.640	8.620	971,100
2012-01-11	39.350	40.580	39.350	40.520	8.594	1,744,650
2012-01-10	39.320	39.620	39.180	39.610	8.401	1,371,600

← NewerPage 62 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.