Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	32.530	33.330	32.170	32.670	6.929	2,556,900
2011-01-25	31.910	32.450	31.880	32.350	6.861	889,650
2011-01-24	31.780	32.490	31.720	32.110	6.811	1,207,350
2011-01-21	32.060	32.240	31.750	31.820	6.749	873,450
2011-01-20	32.000	32.260	31.680	31.910	6.768	915,750
2011-01-19	33.080	33.120	32.150	32.290	6.849	1,875,150
2011-01-18	33.210	33.520	32.710	33.060	7.012	1,513,350
2011-01-14	32.940	33.320	32.530	33.210	7.044	1,597,050
2011-01-13	32.350	33.270	31.790	33.010	7.002	1,788,300
2011-01-12	32.730	32.820	32.300	32.710	6.938	1,466,550
2011-01-11	32.700	32.860	32.120	32.420	6.876	1,117,350
2011-01-10	32.540	32.870	32.150	32.670	6.929	1,084,050
2011-01-07	32.850	33.080	32.170	32.730	6.942	1,154,250
2011-01-06	33.200	33.250	32.440	32.650	6.925	2,028,600
2011-01-05	32.350	32.970	32.100	32.430	6.878	2,298,600
2011-01-04	32.600	33.740	31.400	32.480	6.889	8,187,300
2011-01-03	32.250	33.020	32.150	32.480	6.889	874,800
2010-12-31	32.040	32.240	31.880	31.990	6.785	952,650
2010-12-30	31.700	32.200	31.700	32.040	6.796	715,050
2010-12-29	31.650	31.830	31.530	31.640	6.711	346,950
2010-12-28	31.900	31.900	31.360	31.540	6.690	657,450
2010-12-27	31.630	32.050	31.420	31.840	6.753	583,200
2010-12-23	31.600	31.840	31.400	31.690	6.721	591,300
2010-12-22	31.730	31.950	31.380	31.600	6.702	599,400
2010-12-21	30.950	31.750	30.900	31.650	6.713	1,294,200
2010-12-20	30.750	30.870	30.320	30.720	6.516	1,034,550
2010-12-17	30.820	30.970	30.310	30.620	6.495	2,570,400
2010-12-16	30.590	31.110	30.310	30.840	6.541	1,846,800
2010-12-15	30.520	30.800	30.290	30.420	6.452	1,808,100
2010-12-14	30.490	30.790	30.000	30.460	6.461	1,829,700
2010-12-13	31.190	31.190	30.280	30.310	6.429	1,707,300
2010-12-10	30.660	30.990	30.430	30.960	6.567	928,800
2010-12-09	31.020	31.040	30.570	30.620	6.495	1,634,400
2010-12-08	31.450	31.450	30.710	30.750	6.522	1,980,900
2010-12-07	31.050	31.700	30.990	31.290	6.637	1,812,600
2010-12-06	30.600	31.000	30.350	30.850	6.543	1,995,750
2010-12-03	29.930	31.120	29.780	30.650	6.501	2,642,850
2010-12-02	29.520	30.230	29.320	30.100	6.384	2,334,150
2010-12-01	29.400	29.860	29.340	29.520	6.261	1,268,100
2010-11-30	29.000	29.080	28.640	28.880	6.126	1,847,250
2010-11-29	29.310	29.360	28.680	29.220	6.198	1,487,700
2010-11-26	29.490	29.680	29.310	29.370	6.229	568,800
2010-11-24	29.100	29.720	29.100	29.670	6.293	2,506,050
2010-11-23	28.540	28.970	28.290	28.920	6.134	3,154,500
2010-11-22	28.420	28.750	28.200	28.690	6.085	1,719,900
2010-11-19	27.980	29.250	27.870	28.530	6.051	3,041,550
2010-11-18	28.160	28.590	27.910	28.030	5.945	1,319,850
2010-11-17	27.520	28.140	27.390	27.870	5.911	1,826,100
2010-11-16	27.350	27.600	27.000	27.450	5.822	1,291,950
2010-11-15	27.950	28.140	27.570	27.600	5.854	1,143,000
2010-11-12	27.680	28.060	27.520	27.840	5.905	1,223,550
2010-11-11	27.530	27.920	27.480	27.900	5.918	1,276,650
2010-11-10	27.850	28.000	27.510	27.820	5.901	1,495,350
2010-11-09	28.530	28.530	27.570	27.730	5.882	1,307,250
2010-11-08	28.400	28.710	27.950	28.410	6.026	715,500
2010-11-05	28.770	28.910	28.350	28.530	6.051	1,407,600
2010-11-04	28.570	29.000	28.450	28.690	6.085	2,366,100
2010-11-03	27.900	28.390	27.800	28.310	6.005	5,742,900
2010-11-02	27.830	27.990	27.480	27.830	5.903	2,701,350
2010-11-01	28.140	28.200	27.100	27.470	5.826	2,572,650

← NewerPage 67 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.