Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	38.980	39.250	38.310	38.760	8.221	2,520,900
2012-01-06	39.550	39.820	38.900	38.930	8.257	2,873,700
2012-01-05	39.890	40.080	39.100	39.450	8.367	3,224,250
2012-01-04	40.540	40.880	40.110	40.240	8.535	2,528,550
2012-01-03	41.360	41.760	40.710	40.820	8.658	2,506,500
2011-12-30	41.150	41.150	40.520	40.530	8.596	1,240,650
2011-12-29	40.720	41.380	40.480	41.210	8.741	817,650
2011-12-28	41.430	41.530	40.320	40.530	8.596	788,400
2011-12-27	40.930	41.600	40.680	41.360	8.772	675,900
2011-12-23	40.980	41.310	40.390	41.090	8.715	607,050
2011-12-22	40.010	41.200	40.010	40.730	8.639	1,317,150
2011-12-21	40.420	40.880	39.800	40.750	8.643	832,950
2011-12-20	39.350	40.660	39.340	40.410	8.571	1,650,150
2011-12-19	39.670	40.060	38.360	38.470	8.160	1,538,100
2011-12-16	39.140	39.960	39.000	39.090	8.291	2,767,500
2011-12-15	38.710	38.980	38.150	38.680	8.204	1,012,050
2011-12-14	38.550	38.730	37.930	37.960	8.051	1,644,300
2011-12-13	39.870	40.250	38.840	38.990	8.270	2,149,200
2011-12-12	39.440	39.520	38.920	39.480	8.374	1,229,850
2011-12-09	38.370	40.100	38.370	39.950	8.473	1,492,650
2011-12-08	38.990	39.100	38.200	38.290	8.121	1,326,150
2011-12-07	39.660	39.850	38.900	39.450	8.367	1,452,150
2011-12-06	39.310	40.000	38.930	39.850	8.452	1,836,900
2011-12-05	39.220	39.690	38.820	39.380	8.353	1,421,550
2011-12-02	38.720	38.990	38.370	38.580	8.183	1,532,250
2011-12-01	38.640	38.640	38.080	38.100	8.081	1,034,550
2011-11-30	38.530	39.230	38.220	38.810	8.232	2,433,600
2011-11-29	36.880	37.500	36.700	37.020	7.852	1,187,100
2011-11-28	36.430	37.220	36.040	36.910	7.829	1,548,900
2011-11-25	35.320	35.810	35.050	35.050	7.434	423,450
2011-11-23	35.990	36.200	35.230	35.510	7.532	1,394,100
2011-11-22	37.180	37.280	36.200	36.210	7.680	1,300,950
2011-11-21	37.130	37.480	36.610	37.090	7.867	685,350
2011-11-18	37.750	38.530	37.490	37.730	8.003	1,494,900
2011-11-17	38.410	38.850	37.390	37.670	7.990	1,640,250
2011-11-16	38.560	39.410	38.340	38.370	8.138	1,844,100
2011-11-15	38.120	39.460	38.030	39.070	8.287	1,516,950
2011-11-14	38.600	38.870	37.780	38.440	8.153	2,046,600
2011-11-11	37.610	38.660	37.590	38.620	8.191	1,894,950
2011-11-10	37.720	37.900	36.790	37.060	7.861	2,610,000
2011-11-09	36.840	37.530	36.540	37.080	7.865	2,322,450
2011-11-08	37.770	37.830	36.970	37.720	8.000	2,075,400
2011-11-07	37.380	37.750	36.490	37.300	7.911	2,011,500
2011-11-04	36.930	37.470	36.400	37.270	7.905	1,001,250
2011-11-03	37.020	37.520	35.920	37.470	7.947	1,448,100
2011-11-02	36.210	36.760	35.710	36.590	7.761	1,904,400
2011-11-01	35.080	36.090	34.670	35.440	7.517	3,570,300
2011-10-31	36.570	37.420	36.360	36.550	7.752	1,055,700
2011-10-28	37.850	37.980	36.550	37.200	7.890	3,676,500
2011-10-27	36.460	38.610	34.250	37.910	8.041	3,646,800
2011-10-26	35.500	35.860	34.530	35.410	7.511	3,016,350
2011-10-25	35.250	35.800	34.310	34.940	7.411	1,611,450
2011-10-24	34.680	36.190	34.460	35.630	7.557	2,240,550
2011-10-21	34.880	34.920	33.590	34.470	7.311	2,171,250
2011-10-20	33.420	34.280	33.150	34.220	7.258	1,838,250
2011-10-19	33.810	34.190	33.010	33.240	7.050	1,497,150
2011-10-18	33.040	34.320	32.740	33.970	7.205	1,172,250
2011-10-17	33.900	34.050	32.790	32.970	6.993	1,429,650
2011-10-14	33.660	34.310	33.650	34.100	7.233	1,797,300
2011-10-13	32.860	33.210	32.140	33.100	7.021	1,368,000

← NewerPage 63 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.