Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	27.920	28.260	27.660	28.050	5.949	2,387,250
2010-10-28	28.190	28.510	27.750	27.970	5.933	4,051,350
2010-10-27	26.260	28.030	26.080	27.940	5.926	7,986,600
2010-10-26	26.300	26.630	26.010	26.020	5.519	1,614,150
2010-10-25	26.500	26.750	26.330	26.470	5.614	983,700
2010-10-22	26.120	26.430	25.940	26.330	5.585	1,810,800
2010-10-21	26.200	26.320	25.550	26.060	5.527	1,799,550
2010-10-20	25.730	26.450	25.630	26.170	5.551	1,913,400
2010-10-19	25.570	25.840	25.350	25.540	5.417	2,016,900
2010-10-18	26.000	26.060	25.840	25.960	5.506	1,271,250
2010-10-15	26.180	26.180	25.670	25.930	5.500	2,115,450
2010-10-14	25.900	26.030	25.680	25.820	5.476	1,545,750
2010-10-13	25.520	26.320	25.500	26.010	5.517	2,072,700
2010-10-12	25.040	25.590	24.800	25.450	5.398	1,341,900
2010-10-11	25.180	25.320	25.010	25.090	5.322	3,113,550
2010-10-08	25.170	25.630	24.890	25.270	5.360	3,393,450
2010-10-07	25.330	25.480	24.940	25.200	5.345	2,119,950
2010-10-06	25.350	25.490	24.970	25.090	5.322	1,206,450
2010-10-05	24.940	25.620	24.850	25.430	5.394	1,297,800
2010-10-04	24.930	25.230	24.360	24.650	5.228	2,115,900
2010-10-01	25.800	25.810	24.780	25.020	5.307	1,839,150
2010-09-30	25.980	26.110	25.390	25.420	5.392	1,879,650
2010-09-29	25.740	26.040	25.100	25.820	5.476	2,688,750
2010-09-28	25.950	25.980	25.290	25.880	5.489	2,290,950
2010-09-27	25.770	26.000	25.290	25.830	5.479	1,708,200
2010-09-24	25.230	25.970	25.110	25.780	5.468	1,561,050
2010-09-23	25.430	25.630	24.800	24.910	5.284	2,005,200
2010-09-22	25.880	26.020	25.470	25.640	5.438	2,078,100
2010-09-21	25.880	26.260	25.560	25.900	5.493	3,339,000
2010-09-20	26.050	26.230	25.580	25.900	5.493	2,214,450
2010-09-17	26.110	26.280	25.250	26.000	5.515	3,205,800
2010-09-16	25.400	26.210	25.310	25.810	5.474	3,645,450
2010-09-15	25.240	25.430	25.000	25.310	5.368	2,184,750
2010-09-14	25.390	25.750	25.170	25.250	5.356	2,034,000
2010-09-13	25.110	25.500	25.020	25.330	5.373	2,025,900
2010-09-10	25.050	25.400	24.710	24.860	5.273	1,764,900
2010-09-09	25.730	25.920	24.970	25.030	5.309	1,409,850
2010-09-08	24.990	25.790	24.990	25.470	5.402	1,530,450
2010-09-07	24.900	25.200	24.570	24.860	5.273	1,308,150
2010-09-03	25.410	25.720	24.890	25.030	5.309	1,276,200
2010-09-02	25.030	25.210	24.670	25.060	5.315	1,276,650
2010-09-01	23.640	25.010	23.400	24.990	5.300	3,211,200
2010-08-31	24.050	24.230	23.140	23.240	4.929	5,499,900
2010-08-30	24.900	25.020	24.110	24.120	5.116	2,113,650
2010-08-27	24.390	25.240	24.230	25.060	5.315	1,773,900
2010-08-26	24.210	24.990	24.000	24.080	5.107	1,346,850
2010-08-25	23.630	24.450	23.500	24.180	5.129	2,790,900
2010-08-24	24.290	24.310	23.330	23.760	5.040	3,595,050
2010-08-23	37.530	38.070	36.760	36.810	5.205	1,740,150
2010-08-20	36.840	37.430	36.120	37.240	5.266	2,332,800
2010-08-19	37.981	38.160	36.290	36.980	5.229	2,162,025
2010-08-18	37.230	38.570	36.801	38.210	5.403	2,345,625
2010-08-17	36.461	37.480	36.370	37.190	5.259	2,427,975
2010-08-16	35.350	36.750	35.120	36.020	5.093	1,383,075
2010-08-13	36.070	36.690	35.560	35.590	5.032	1,002,375
2010-08-12	35.370	36.500	35.000	36.270	5.129	2,543,400
2010-08-11	36.430	36.430	35.390	35.760	5.057	3,051,675
2010-08-10	37.490	37.740	36.500	36.851	5.211	1,053,675
2010-08-09	37.850	38.140	37.380	38.010	5.375	969,975
2010-08-06	37.090	37.661	36.230	37.520	5.305	2,463,075

← NewerPage 68 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.