Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	34.700	35.050	34.430	34.680	7.356	584,550
2011-04-20	34.470	34.480	33.930	34.370	7.290	958,500
2011-04-19	34.270	34.440	33.850	34.070	7.226	933,750
2011-04-18	34.360	34.500	33.920	34.120	7.237	815,850
2011-04-15	34.560	35.010	34.370	34.620	7.343	1,730,700
2011-04-14	34.220	35.020	34.220	34.790	7.379	1,858,500
2011-04-13	34.800	35.090	34.160	34.370	7.290	1,071,450
2011-04-12	34.900	35.040	34.530	34.690	7.358	999,450
2011-04-11	35.200	35.470	34.690	34.910	7.404	1,221,300
2011-04-08	36.100	36.100	34.990	35.210	7.468	1,852,200
2011-04-07	36.140	36.460	35.750	35.790	7.591	2,050,200
2011-04-06	36.110	36.540	35.630	36.200	7.678	2,966,400
2011-04-05	35.570	36.200	35.310	35.890	7.612	879,750
2011-04-04	35.430	36.050	35.300	35.730	7.578	1,078,650
2011-04-01	35.250	35.870	35.170	35.270	7.481	1,216,350
2011-03-31	35.050	35.310	34.910	35.090	7.443	2,070,000
2011-03-30	34.550	35.220	34.170	35.000	7.424	1,807,200
2011-03-29	34.120	34.580	33.920	34.280	7.271	1,669,500
2011-03-28	34.340	34.480	34.000	34.190	7.252	1,300,500
2011-03-25	34.600	34.660	34.150	34.310	7.277	1,802,700
2011-03-24	34.260	34.680	34.000	34.300	7.275	1,182,600
2011-03-23	33.800	34.260	33.670	34.070	7.226	1,046,700
2011-03-22	34.400	34.400	33.860	33.990	7.209	734,400
2011-03-21	34.330	34.510	34.120	34.400	7.296	1,428,750
2011-03-18	34.030	34.750	33.750	33.970	7.205	2,214,900
2011-03-17	33.880	34.490	33.630	33.680	7.144	2,448,450
2011-03-16	32.880	34.090	32.640	33.080	7.016	3,100,050
2011-03-15	31.750	33.260	31.320	32.830	6.963	2,228,850
2011-03-14	32.570	33.240	32.360	32.730	6.942	1,254,600
2011-03-11	33.240	33.240	32.360	32.910	6.980	6,663,600
2011-03-10	32.550	32.780	32.010	32.350	6.861	2,170,800
2011-03-09	32.890	33.550	32.520	32.770	6.951	3,774,600
2011-03-08	32.020	32.930	31.820	32.900	6.978	1,105,650
2011-03-07	32.310	32.660	31.370	32.050	6.798	2,486,250
2011-03-04	32.230	32.460	31.890	32.240	6.838	1,804,500
2011-03-03	30.630	32.170	30.620	32.060	6.800	3,351,150
2011-03-02	30.170	30.780	30.060	30.320	6.431	2,018,250
2011-03-01	30.850	30.960	30.060	30.280	6.422	811,350
2011-02-28	30.970	31.380	30.600	30.770	6.526	819,000
2011-02-25	30.280	31.430	30.280	30.880	6.550	1,118,700
2011-02-24	30.380	30.820	29.890	30.280	6.422	1,507,500
2011-02-23	31.220	31.220	30.020	30.440	6.456	1,380,150
2011-02-22	31.900	31.900	31.140	31.250	6.628	1,525,500
2011-02-18	32.140	32.370	31.650	32.300	6.851	1,590,750
2011-02-17	31.690	32.200	31.380	31.890	6.764	1,350,000
2011-02-16	31.450	31.900	31.390	31.670	6.717	2,319,750
2011-02-15	31.340	31.980	31.280	31.570	6.696	2,180,700
2011-02-14	30.970	31.650	30.820	31.490	6.679	1,442,700
2011-02-11	30.630	31.090	30.420	31.080	6.592	3,124,350
2011-02-10	29.810	30.960	29.800	30.690	6.509	2,101,050
2011-02-09	30.880	30.880	29.740	30.060	6.376	2,032,200
2011-02-08	30.250	30.500	30.000	30.270	6.420	1,125,450
2011-02-07	30.400	30.490	29.850	30.190	6.403	3,338,100
2011-02-04	30.090	30.700	29.750	30.490	6.467	3,020,850
2011-02-03	30.210	30.810	29.680	30.090	6.382	4,199,400
2011-02-02	31.670	32.120	28.370	30.780	6.528	9,990,000
2011-02-01	32.520	32.850	32.360	32.690	6.934	1,093,050
2011-01-31	32.270	32.400	31.750	32.170	6.823	1,139,400
2011-01-28	33.250	33.250	32.180	32.190	6.828	1,342,800
2011-01-27	32.700	33.600	32.530	33.370	7.078	1,236,150

← NewerPage 66 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.