Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	32.470	33.470	32.300	33.120	7.025	1,691,550
2011-10-11	31.720	32.710	31.550	32.170	6.823	2,309,400
2011-10-10	31.020	32.090	31.020	32.050	6.798	1,418,400
2011-10-07	31.700	31.870	30.420	30.510	6.471	2,140,200
2011-10-06	30.730	31.540	30.410	31.520	6.685	2,407,500
2011-10-05	30.320	30.840	29.820	30.480	6.465	1,553,850
2011-10-04	27.400	30.330	27.400	30.300	6.427	2,856,150
2011-10-03	28.610	29.820	27.760	27.810	5.899	2,361,150
2011-09-30	29.000	29.550	28.790	28.970	6.145	2,615,850
2011-09-29	30.070	30.260	28.400	29.500	6.257	1,971,900
2011-09-28	30.780	31.090	29.060	29.290	6.212	2,296,350
2011-09-27	29.890	31.490	29.840	30.660	6.503	2,449,800
2011-09-26	29.480	29.700	28.540	29.450	6.246	1,793,700
2011-09-23	28.480	29.400	27.980	29.180	6.189	1,656,900
2011-09-22	28.390	29.270	27.920	28.510	6.047	4,338,450
2011-09-21	31.540	31.540	29.300	29.400	6.236	2,378,700
2011-09-20	32.780	33.420	31.600	31.610	6.704	1,480,950
2011-09-19	32.630	32.900	32.170	32.600	6.914	1,167,300
2011-09-16	33.240	33.320	32.600	33.230	7.048	4,145,400
2011-09-15	32.910	33.130	32.230	33.040	7.008	1,310,400
2011-09-14	31.830	33.150	31.070	32.660	6.927	1,876,500
2011-09-13	30.740	31.980	30.740	31.550	6.692	1,999,350
2011-09-12	29.910	30.600	29.340	30.520	6.473	2,456,100
2011-09-09	30.830	31.370	30.130	30.510	6.471	2,882,700
2011-09-08	31.450	32.530	31.200	31.330	6.645	3,568,500
2011-09-07	30.750	31.730	30.180	31.660	6.715	3,801,600
2011-09-06	29.660	30.540	29.190	30.340	6.435	2,531,250
2011-09-02	31.060	31.490	30.490	30.690	6.509	2,124,000
2011-09-01	32.200	32.710	31.120	31.290	6.637	1,883,700
2011-08-31	32.720	33.700	31.910	32.120	6.813	2,129,850
2011-08-30	31.740	32.750	31.380	32.430	6.878	2,579,400
2011-08-29	30.810	32.010	30.430	31.970	6.781	1,836,000
2011-08-26	28.950	30.540	28.340	30.490	6.467	1,797,750
2011-08-25	30.360	30.690	29.090	29.260	6.206	1,779,750
2011-08-24	29.900	30.450	29.530	30.160	6.397	1,893,600
2011-08-23	28.660	30.020	28.440	29.990	6.361	2,083,950
2011-08-22	28.800	29.270	28.260	28.640	6.075	2,434,500
2011-08-19	27.970	29.040	27.750	28.030	5.945	2,772,450
2011-08-18	29.960	30.080	28.440	28.610	6.068	2,266,650
2011-08-17	31.430	31.680	30.540	30.950	6.565	1,989,000
2011-08-16	31.720	32.120	31.120	31.320	6.643	1,850,400
2011-08-15	32.610	32.880	31.720	32.130	6.815	2,015,100
2011-08-12	31.280	32.720	30.970	32.350	6.861	3,587,400
2011-08-11	29.660	31.420	29.660	31.000	6.575	3,936,150
2011-08-10	29.680	30.750	29.160	29.550	6.268	3,099,600
2011-08-09	29.720	30.870	28.330	30.590	6.488	4,417,200
2011-08-08	31.090	31.500	28.870	28.920	6.134	4,307,400
2011-08-05	32.970	33.490	31.210	32.060	6.800	2,715,300
2011-08-04	34.130	34.260	32.370	32.380	6.868	2,816,100
2011-08-03	34.780	34.780	33.480	34.670	7.354	3,004,650
2011-08-02	36.600	36.790	34.560	34.620	7.343	2,996,550
2011-08-01	37.730	37.780	36.480	36.680	7.780	1,559,700
2011-07-29	36.110	37.330	35.730	37.050	7.858	2,172,150
2011-07-28	37.350	37.940	36.460	36.580	7.759	4,365,450
2011-07-27	36.480	36.550	35.170	35.300	7.487	2,338,650
2011-07-26	37.040	37.040	36.080	36.290	7.697	2,374,200
2011-07-25	37.340	37.610	37.170	37.400	7.933	896,400
2011-07-22	37.560	37.870	37.330	37.700	7.996	1,075,950
2011-07-21	37.860	38.450	37.400	37.480	7.950	1,493,100
2011-07-20	37.880	37.880	37.410	37.730	8.003	1,296,450

← NewerPage 64 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.