Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	28.261	28.531	27.760	28.520	4.033	2,459,025
2010-02-11	28.010	28.590	27.500	28.400	4.016	3,864,375
2010-02-10	28.120	28.280	27.650	28.161	3.982	3,163,725
2010-02-09	27.950	28.431	27.640	28.280	3.999	2,758,725
2010-02-08	27.650	28.290	27.210	27.590	3.901	3,578,175
2010-02-05	27.780	28.170	27.100	27.600	3.903	4,041,225
2010-02-04	28.270	28.270	27.810	27.810	3.932	2,812,050
2010-02-03	27.910	28.510	27.740	28.370	4.012	2,743,875
2010-02-02	28.261	28.270	27.790	28.030	3.963	3,885,300
2010-02-01	27.580	28.310	27.500	28.110	3.975	4,393,575
2010-01-29	27.650	27.980	27.340	27.500	3.889	4,669,650
2010-01-28	28.050	29.060	27.380	27.621	3.906	10,279,575
2010-01-27	27.000	27.300	26.950	27.240	3.852	5,975,775
2010-01-26	26.700	27.181	26.500	27.000	3.818	2,963,925
2010-01-25	26.800	26.970	26.340	26.690	3.774	2,849,850
2010-01-22	26.850	27.070	26.380	26.541	3.753	3,165,075
2010-01-21	27.600	27.991	26.750	26.861	3.798	4,507,650
2010-01-20	27.810	27.810	27.150	27.530	3.893	3,229,200
2010-01-19	28.320	28.520	27.540	27.880	3.942	4,876,200
2010-01-15	29.260	29.260	28.040	28.420	4.019	5,808,375
2010-01-14	28.470	30.060	28.470	29.171	4.125	3,558,600
2010-01-13	29.150	29.420	28.740	29.241	4.135	2,709,450
2010-01-12	29.130	29.650	28.670	29.080	4.112	4,515,075
2010-01-11	29.490	29.680	28.980	29.230	4.133	2,703,375
2010-01-08	29.300	29.850	28.940	29.400	4.157	6,259,275
2010-01-07	29.640	30.750	28.980	29.000	4.101	6,231,600
2010-01-06	29.860	31.190	29.860	30.470	4.309	5,136,075
2010-01-05	29.171	30.020	28.500	29.920	4.231	8,021,700
2010-01-04	30.700	31.120	29.000	29.291	4.142	7,144,875
2009-12-31	31.000	31.150	30.110	30.700	4.341	8,995,050
2009-12-30	33.580	33.611	32.520	33.440	4.728	2,625,750
2009-12-29	32.200	33.920	32.050	33.710	4.767	3,358,125
2009-12-28	32.311	32.330	31.520	32.060	4.533	1,846,125
2009-12-24	33.230	33.750	32.220	32.390	4.580	2,341,575
2009-12-23	32.500	33.280	31.721	33.000	4.666	3,993,975
2009-12-22	32.211	32.481	30.740	32.370	4.577	6,851,925
2009-12-21	32.640	33.661	32.311	33.080	4.678	3,321,675
2009-12-18	33.680	34.950	31.991	32.531	4.600	14,464,575
2009-12-17	29.450	33.060	28.640	32.770	4.634	10,242,450
2009-12-16	30.260	30.680	29.670	29.750	4.207	2,442,825
2009-12-15	30.120	30.770	29.620	29.990	4.241	2,762,775
2009-12-14	30.530	30.530	29.500	30.101	4.256	3,015,225
2009-12-11	30.750	31.160	30.180	30.321	4.287	2,241,000
2009-12-10	31.140	31.210	30.310	30.620	4.330	2,947,050
2009-12-09	29.680	31.030	29.660	30.900	4.369	5,755,725
2009-12-08	28.030	29.470	27.730	29.420	4.160	2,799,900
2009-12-07	28.590	28.971	27.900	28.261	3.996	2,443,500
2009-12-04	27.870	28.950	27.830	28.680	4.055	1,516,725
2009-12-03	27.540	28.080	27.110	27.650	3.910	1,927,125
2009-12-02	26.620	27.510	26.500	27.410	3.876	5,260,275
2009-12-01	26.560	27.060	26.450	26.570	3.757	3,632,850
2009-11-30	26.550	26.620	25.760	26.480	3.744	2,681,100
2009-11-27	26.400	27.020	26.150	26.650	3.768	1,229,850
2009-11-25	27.430	27.800	27.090	27.110	3.833	1,419,525
2009-11-24	27.510	27.560	27.170	27.390	3.873	1,318,275
2009-11-23	28.080	28.380	27.340	27.570	3.898	2,272,725
2009-11-20	27.520	28.050	27.440	27.650	3.910	1,803,600
2009-11-19	28.500	28.710	27.560	27.780	3.928	3,179,250
2009-11-18	28.390	28.801	28.290	28.580	4.041	1,238,625
2009-11-17	28.701	28.701	28.300	28.470	4.026	1,290,600

← NewerPage 71 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.