Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	36.300	37.780	36.140	37.711	5.332	3,009,150
2010-05-10	35.520	36.531	35.231	36.520	5.164	2,342,250
2010-05-07	35.300	35.551	33.810	34.110	4.823	3,117,825
2010-05-06	37.460	37.570	33.940	35.290	4.990	3,680,775
2010-05-05	36.010	36.680	35.700	36.280	5.130	2,122,875
2010-05-04	36.570	36.620	35.630	36.210	5.120	3,299,400
2010-05-03	36.110	37.341	35.880	36.790	5.202	1,754,325
2010-04-30	37.150	37.750	35.830	35.880	5.074	2,452,950
2010-04-29	35.960	37.171	35.950	37.010	5.233	3,395,250
2010-04-28	37.570	37.770	35.270	35.651	5.041	7,113,825
2010-04-27	37.750	38.840	37.160	37.500	5.303	3,813,750
2010-04-26	37.410	38.160	37.050	37.981	5.370	2,349,675
2010-04-23	36.870	37.620	36.690	37.360	5.283	1,995,300
2010-04-22	36.290	36.950	35.710	36.810	5.205	2,754,675
2010-04-21	36.490	36.650	35.771	36.570	5.171	2,028,375
2010-04-20	36.851	37.220	35.771	36.290	5.131	1,964,250
2010-04-19	36.910	37.121	36.110	36.680	5.187	1,582,875
2010-04-16	37.310	37.310	36.550	37.121	5.249	1,993,275
2010-04-15	36.041	38.180	36.020	37.280	5.271	4,776,300
2010-04-14	34.790	35.970	34.650	35.930	5.081	6,199,875
2010-04-13	34.641	34.810	34.230	34.550	4.885	1,807,650
2010-04-12	34.750	35.210	34.580	34.720	4.909	2,031,075
2010-04-09	34.800	34.841	34.460	34.770	4.917	2,072,925
2010-04-08	34.471	34.970	34.180	34.911	4.936	2,101,275
2010-04-07	34.371	34.670	33.850	34.660	4.901	2,627,100
2010-04-06	33.780	34.860	33.510	34.380	4.861	3,521,475
2010-04-05	33.240	33.750	32.920	33.750	4.772	1,407,375
2010-04-01	33.611	34.170	32.880	33.100	4.680	4,833,675
2010-03-31	33.291	33.820	32.880	33.391	4.721	2,214,000
2010-03-30	33.150	33.440	32.920	33.410	4.724	1,127,250
2010-03-29	33.260	33.611	32.851	33.021	4.669	1,046,925
2010-03-26	33.140	33.460	32.610	33.090	4.679	1,497,825
2010-03-25	33.430	33.931	33.100	33.140	4.686	1,219,050
2010-03-24	33.570	33.680	33.121	33.190	4.693	1,244,025
2010-03-23	33.630	33.850	33.440	33.590	4.750	1,704,375
2010-03-22	33.080	33.750	32.900	33.520	4.740	1,657,800
2010-03-19	33.810	33.820	33.160	33.330	4.713	2,283,525
2010-03-18	33.840	34.000	33.260	33.661	4.760	2,884,275
2010-03-17	34.530	34.600	33.810	34.000	4.808	2,237,625
2010-03-16	33.500	34.500	33.500	34.471	4.874	2,148,525
2010-03-15	33.380	33.700	33.030	33.500	4.737	1,599,075
2010-03-12	33.720	33.780	32.770	33.520	4.740	2,269,350
2010-03-11	33.140	33.761	33.110	33.561	4.745	1,460,025
2010-03-10	33.240	34.280	32.730	33.330	4.713	3,856,275
2010-03-09	32.100	33.960	32.100	33.320	4.711	6,169,500
2010-03-08	31.410	32.510	31.410	32.041	4.531	3,931,200
2010-03-05	30.720	31.300	30.450	31.140	4.403	2,242,350
2010-03-04	30.620	30.880	30.510	30.660	4.335	1,289,925
2010-03-03	30.430	30.861	30.110	30.650	4.334	1,779,300
2010-03-02	30.400	30.521	30.140	30.330	4.289	1,842,075
2010-03-01	30.791	30.820	30.280	30.450	4.306	2,933,550
2010-02-26	30.410	30.840	30.120	30.740	4.347	1,454,625
2010-02-25	29.850	30.540	29.690	30.480	4.310	2,447,550
2010-02-24	29.590	30.200	29.561	30.090	4.255	3,014,550
2010-02-23	29.700	29.781	29.060	29.590	4.184	3,773,925
2010-02-22	29.140	29.900	29.060	29.810	4.215	3,437,100
2010-02-19	28.850	29.220	28.751	29.150	4.122	2,720,250
2010-02-18	28.850	29.390	28.751	28.830	4.077	4,145,175
2010-02-17	28.481	28.960	28.370	28.930	4.091	4,243,725
2010-02-16	28.570	28.570	27.941	28.320	4.005	2,876,175

← NewerPage 70 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.