Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	38.310	38.310	36.620	37.450	5.295	5,439,150
2010-08-04	37.950	39.030	37.661	38.750	5.479	2,496,825
2010-08-03	38.880	38.990	37.830	37.890	5.358	3,209,625
2010-08-02	40.010	40.600	38.640	38.950	5.508	2,660,850
2010-07-30	39.190	39.750	38.500	39.431	5.575	1,732,050
2010-07-29	40.200	40.200	38.920	39.501	5.585	4,593,375
2010-07-28	39.260	40.940	38.700	40.220	5.687	9,883,350
2010-07-27	38.910	39.220	37.740	38.020	5.376	2,294,325
2010-07-26	38.000	39.190	37.650	38.580	5.455	3,215,025
2010-07-23	36.320	37.960	36.320	37.860	5.353	1,730,700
2010-07-22	35.800	36.610	35.800	36.540	5.167	2,937,600
2010-07-21	36.801	36.840	35.090	35.330	4.996	1,494,450
2010-07-20	35.930	36.720	35.490	36.610	5.177	1,110,375
2010-07-19	35.850	36.500	35.580	36.340	5.139	1,397,250
2010-07-16	35.790	36.100	35.600	35.840	5.068	1,746,225
2010-07-15	36.910	37.090	35.660	36.091	5.103	1,058,400
2010-07-14	36.500	37.330	36.430	36.980	5.229	1,137,375
2010-07-13	36.230	36.810	35.730	36.700	5.189	1,554,525
2010-07-12	35.910	36.560	35.420	35.760	5.057	888,300
2010-07-09	35.460	35.970	35.240	35.890	5.075	689,850
2010-07-08	35.501	35.771	35.181	35.580	5.031	1,015,875
2010-07-07	33.970	35.210	33.740	35.150	4.970	1,364,850
2010-07-06	35.370	35.900	33.680	33.790	4.778	2,498,175
2010-07-02	34.980	35.130	34.460	34.930	4.939	1,972,350
2010-07-01	35.150	35.480	33.710	34.820	4.924	2,500,200
2010-06-30	35.281	35.860	34.990	35.140	4.969	1,526,175
2010-06-29	34.920	35.710	34.800	35.200	4.977	2,422,575
2010-06-28	34.850	35.710	34.730	35.451	5.013	1,345,950
2010-06-25	34.880	35.440	34.610	34.760	4.915	7,344,000
2010-06-24	34.900	35.240	34.471	34.660	4.901	1,119,150
2010-06-23	34.360	35.520	34.310	34.990	4.948	1,408,050
2010-06-22	37.030	37.250	34.350	34.471	4.874	2,658,150
2010-06-21	37.400	37.570	36.631	36.830	5.208	1,526,175
2010-06-18	36.700	37.310	36.150	37.130	5.250	2,033,775
2010-06-17	36.870	36.950	35.790	36.430	5.151	846,450
2010-06-16	36.780	37.190	36.380	36.740	5.195	1,013,175
2010-06-15	37.090	37.250	36.330	37.121	5.249	2,091,825
2010-06-14	36.370	37.190	36.280	36.670	5.185	1,318,950
2010-06-11	35.070	36.020	34.700	36.020	5.093	985,500
2010-06-10	34.520	35.360	34.371	35.290	4.990	1,461,375
2010-06-09	32.910	34.500	32.520	33.910	4.795	4,370,625
2010-06-08	32.860	32.940	31.530	32.600	4.610	3,754,350
2010-06-07	34.600	34.730	32.780	32.860	4.646	2,311,200
2010-06-04	36.320	36.430	34.500	34.560	4.887	1,747,575
2010-06-03	35.850	36.830	35.850	36.780	5.201	1,858,275
2010-06-02	34.930	36.041	34.720	35.840	5.068	1,871,100
2010-06-01	35.451	35.760	34.870	34.870	4.931	1,543,725
2010-05-28	36.091	36.400	35.430	35.640	5.040	1,479,600
2010-05-27	35.210	36.270	34.660	36.200	5.119	2,898,450
2010-05-26	34.730	35.640	34.641	34.710	4.908	1,613,250
2010-05-25	34.000	34.600	33.190	34.540	4.884	1,769,850
2010-05-24	35.300	35.400	34.530	34.580	4.890	1,907,550
2010-05-21	34.230	35.501	33.740	35.220	4.980	3,713,850
2010-05-20	36.500	36.500	34.560	34.560	4.887	3,326,400
2010-05-19	36.990	37.590	36.440	37.271	5.270	2,042,550
2010-05-18	38.000	38.450	37.100	37.180	5.257	2,568,375
2010-05-17	37.400	37.670	36.531	37.630	5.321	2,518,425
2010-05-14	36.780	37.310	36.520	37.110	5.247	2,066,175
2010-05-13	37.780	38.050	36.670	37.100	5.246	4,224,825
2010-05-12	37.850	38.710	37.530	37.990	5.372	2,986,875

← NewerPage 69 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.