Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	37.760	38.010	37.400	37.670	7.990	1,480,950
2011-07-18	38.060	38.060	37.340	37.500	7.954	1,054,350
2011-07-15	38.340	38.340	37.650	38.200	8.102	1,157,850
2011-07-14	39.070	39.110	37.870	38.230	8.109	1,817,100
2011-07-13	39.050	39.300	38.530	38.820	8.234	1,173,150
2011-07-12	38.500	38.850	38.180	38.600	8.187	989,550
2011-07-11	39.080	39.400	38.250	38.610	8.189	1,265,400
2011-07-08	39.290	39.520	38.730	39.470	8.372	1,084,500
2011-07-07	39.980	40.120	39.220	39.750	8.431	2,232,450
2011-07-06	37.890	39.990	37.720	39.410	8.359	4,099,050
2011-07-05	37.920	38.270	37.440	37.960	8.051	1,306,800
2011-07-01	37.400	38.290	37.140	37.920	8.043	1,776,150
2011-06-30	36.760	37.690	36.760	37.300	7.911	1,777,950
2011-06-29	36.590	36.850	36.140	36.530	7.748	1,532,250
2011-06-28	36.090	36.560	35.770	36.560	7.754	814,050
2011-06-27	36.020	36.040	35.490	36.020	7.640	1,419,750
2011-06-24	36.500	36.730	35.850	36.130	7.663	4,298,850
2011-06-23	36.170	36.450	35.700	36.370	7.714	1,063,350
2011-06-22	36.310	36.990	36.130	36.210	7.680	1,041,300
2011-06-21	35.750	36.480	35.650	36.420	7.725	1,462,500
2011-06-20	34.990	35.700	34.900	35.380	7.504	1,362,600
2011-06-17	35.330	35.910	34.870	35.160	7.457	1,955,250
2011-06-16	34.900	35.510	34.680	35.140	7.453	1,619,550
2011-06-15	35.380	35.500	34.670	34.850	7.392	1,291,500
2011-06-14	34.840	35.770	34.530	35.610	7.553	1,502,550
2011-06-13	34.680	34.910	34.330	34.380	7.292	1,299,600
2011-06-10	34.430	34.830	34.290	34.450	7.307	1,667,250
2011-06-09	35.440	35.660	34.680	34.720	7.364	2,066,850
2011-06-08	34.120	34.610	33.730	34.070	7.226	1,788,300
2011-06-07	34.400	35.100	33.680	34.300	7.275	2,068,650
2011-06-06	34.470	34.780	34.040	34.130	7.239	2,151,450
2011-06-03	35.030	35.110	34.410	34.530	7.324	1,598,850
2011-06-02	35.400	35.990	35.240	35.440	7.517	2,254,050
2011-06-01	37.250	37.250	34.990	35.020	7.428	3,878,550
2011-05-31	37.170	37.540	36.530	37.330	7.918	1,494,450
2011-05-27	37.230	37.380	36.690	36.880	7.822	837,450
2011-05-26	36.160	37.130	36.020	37.090	7.867	1,416,150
2011-05-25	35.630	36.290	35.630	36.120	7.661	756,000
2011-05-24	36.420	36.420	35.630	35.750	7.583	1,225,350
2011-05-23	35.730	36.510	35.670	36.320	7.704	2,039,850
2011-05-20	36.040	36.510	35.720	36.430	7.727	1,599,300
2011-05-19	36.390	36.620	35.660	36.270	7.693	1,527,300
2011-05-18	35.630	36.160	35.270	36.100	7.657	1,816,200
2011-05-17	35.820	35.900	35.460	35.490	7.528	1,375,200
2011-05-16	36.240	36.500	35.830	36.000	7.636	1,538,550
2011-05-13	36.870	36.890	36.220	36.390	7.718	1,336,500
2011-05-12	36.850	37.540	36.170	36.910	7.829	1,854,000
2011-05-11	37.680	37.760	36.790	37.070	7.863	1,734,300
2011-05-10	37.630	37.880	37.430	37.780	8.013	1,482,300
2011-05-09	36.970	37.530	36.760	37.410	7.935	1,368,900
2011-05-06	37.520	37.800	36.990	37.100	7.869	1,242,000
2011-05-05	36.640	37.600	36.160	37.160	7.882	1,500,750
2011-05-04	37.160	37.330	36.330	36.820	7.810	1,988,550
2011-05-03	37.250	37.250	36.780	37.040	7.856	1,397,700
2011-05-02	37.520	37.740	37.220	37.340	7.920	1,601,550
2011-04-29	38.180	38.180	37.290	37.420	7.937	1,674,000
2011-04-28	37.940	38.110	37.620	38.000	8.060	2,344,950
2011-04-27	36.330	38.470	36.070	37.620	7.979	6,396,300
2011-04-26	34.110	35.280	33.880	34.510	7.320	2,723,400
2011-04-25	34.510	34.560	33.620	33.870	7.184	1,545,300

← NewerPage 65 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.