Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	28.510	29.090	28.500	28.880	4.084	1,614,600
2009-11-13	27.970	28.450	27.460	28.250	3.995	3,271,725
2009-11-12	28.990	29.180	28.270	28.350	4.009	4,938,975
2009-11-11	26.970	29.171	26.420	29.000	4.101	8,655,525
2009-11-10	25.790	26.360	25.790	26.240	3.710	4,787,100
2009-11-09	24.930	25.890	24.770	25.800	3.648	6,327,450
2009-11-06	24.211	24.860	24.100	24.690	3.491	2,618,325
2009-11-05	24.350	24.960	24.170	24.350	3.443	6,606,225
2009-11-04	25.620	25.990	24.260	24.320	3.439	5,333,175
2009-11-03	25.080	25.680	24.930	25.600	3.620	3,989,925
2009-11-02	25.540	25.710	24.510	25.000	3.535	7,836,075
2009-10-30	27.190	27.190	25.870	25.990	3.675	4,743,225
2009-10-29	26.700	27.240	26.550	27.000	3.818	4,411,125
2009-10-28	26.741	27.000	25.910	26.380	3.730	5,540,400
2009-10-27	27.000	27.290	26.591	26.861	3.798	4,851,900
2009-10-26	27.190	27.540	26.620	26.970	3.814	5,026,050
2009-10-23	28.130	28.860	27.131	27.300	3.860	4,998,375
2009-10-22	27.800	28.710	27.260	28.320	4.005	10,595,475
2009-10-21	29.400	30.010	29.000	29.050	4.108	2,841,075
2009-10-20	29.720	30.060	29.410	29.530	4.176	2,430,000
2009-10-19	30.190	30.350	29.590	29.750	4.207	2,810,025
2009-10-16	29.800	30.170	29.450	30.080	4.253	4,544,775
2009-10-15	30.170	30.310	29.840	29.900	4.228	6,306,525
2009-10-14	30.151	30.630	30.000	30.470	4.309	3,906,225
2009-10-13	29.940	30.340	29.750	29.950	4.235	2,941,650
2009-10-12	30.000	30.101	29.660	30.030	4.246	3,309,525
2009-10-09	29.900	30.470	29.711	29.810	4.215	5,621,400
2009-10-08	30.780	31.000	29.970	30.000	4.242	4,094,550
2009-10-07	30.151	30.770	29.930	30.480	4.310	1,773,225
2009-10-06	30.340	30.820	30.101	30.180	4.267	2,497,500
2009-10-05	29.900	30.130	29.360	30.070	4.252	3,159,000
2009-10-02	29.380	30.240	29.090	29.700	4.200	2,758,050
2009-10-01	30.260	30.591	29.460	29.530	4.176	3,440,475
2009-09-30	30.200	31.030	29.650	30.430	4.303	4,259,925
2009-09-29	30.440	30.770	30.090	30.180	4.267	2,415,150
2009-09-28	30.440	31.070	30.080	30.440	4.304	2,160,000
2009-09-25	30.600	30.770	29.630	30.371	4.294	3,575,475
2009-09-24	32.390	32.590	30.110	30.600	4.327	6,876,900
2009-09-23	33.690	33.931	32.070	32.160	4.547	3,494,475
2009-09-22	33.470	33.790	33.170	33.540	4.743	1,656,450
2009-09-21	33.391	33.620	32.851	33.240	4.700	1,564,650
2009-09-18	34.360	35.111	33.470	33.611	4.753	2,886,300
2009-09-17	34.080	35.020	33.720	34.270	4.846	4,026,375
2009-09-16	35.111	35.490	32.890	33.960	4.802	5,088,150
2009-09-15	35.310	35.501	34.830	35.100	4.963	1,594,350
2009-09-14	35.250	35.760	35.250	35.480	5.017	1,236,600
2009-09-11	35.610	35.890	35.290	35.610	5.035	3,658,500
2009-09-10	35.700	35.860	34.911	35.190	4.976	4,641,300
2009-09-09	36.010	36.110	35.400	35.630	5.038	3,796,875
2009-09-08	36.960	37.410	35.830	36.140	5.110	2,865,375
2009-09-04	36.160	36.990	35.620	36.840	5.209	1,341,900
2009-09-03	35.460	36.361	35.220	36.350	5.140	853,875
2009-09-02	35.551	35.821	35.181	35.460	5.014	978,075
2009-09-01	35.501	36.570	35.501	35.540	5.025	3,804,300
2009-08-31	36.400	36.480	35.551	35.780	5.059	3,377,025
2009-08-28	37.480	37.990	36.600	36.631	5.180	1,337,850
2009-08-27	37.881	38.151	36.170	37.271	5.270	1,383,075
2009-08-26	38.090	38.750	37.441	37.661	5.325	2,584,575
2009-08-25	37.330	38.500	37.121	38.020	5.376	2,687,850
2009-08-24	36.950	37.100	36.261	37.030	5.236	2,149,200

← NewerPage 72 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.