Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	36.531	37.240	36.150	36.740	5.195	2,123,550
2009-08-20	36.410	36.710	35.771	36.070	5.100	1,904,850
2009-08-19	35.960	36.540	35.160	36.390	5.146	1,517,400
2009-08-18	35.510	36.490	35.390	36.311	5.134	2,076,300
2009-08-17	36.000	36.020	34.920	35.210	4.979	2,898,450
2009-08-14	37.341	37.470	36.000	36.250	5.126	2,733,750
2009-08-13	38.400	38.400	37.150	37.280	5.271	3,293,325
2009-08-12	37.140	38.471	36.750	38.120	5.390	3,671,325
2009-08-11	36.000	37.160	36.000	36.990	5.230	2,947,050
2009-08-10	36.410	36.510	35.451	36.261	5.127	3,746,925
2009-08-07	35.840	37.300	35.350	36.720	5.192	4,041,225
2009-08-06	36.050	36.100	35.240	35.240	4.983	3,549,150
2009-08-05	37.080	37.080	35.960	36.000	5.090	4,069,575
2009-08-04	36.660	37.441	36.250	36.950	5.225	5,603,850
2009-08-03	35.830	36.810	35.520	36.810	5.205	5,269,050
2009-07-31	32.830	35.840	32.120	35.630	5.038	8,191,800
2009-07-30	32.581	33.221	32.220	32.870	4.648	2,720,925
2009-07-29	31.930	32.080	31.320	32.070	4.535	2,361,150
2009-07-28	32.650	33.030	31.880	32.290	4.566	2,752,650
2009-07-27	33.060	33.060	32.280	32.970	4.662	3,541,725
2009-07-24	34.250	35.140	32.141	32.751	4.631	10,159,425
2009-07-23	32.690	33.800	32.170	33.750	4.772	6,055,425
2009-07-22	32.020	34.220	32.000	33.670	4.761	5,807,025
2009-07-21	33.570	33.710	33.040	33.200	4.695	6,419,250
2009-07-20	32.700	33.570	32.240	33.491	4.736	3,960,225
2009-07-17	32.510	32.770	31.800	32.630	4.614	3,922,425
2009-07-16	32.141	32.751	31.360	32.420	4.584	4,824,225
2009-07-15	32.200	32.520	31.350	32.261	4.562	6,517,800
2009-07-14	34.031	34.280	32.100	32.261	4.562	10,424,700
2009-07-13	34.090	34.090	32.350	33.990	4.806	3,321,675
2009-07-10	33.470	34.110	33.310	33.920	4.796	3,376,350
2009-07-09	35.231	35.580	33.391	33.530	4.741	9,645,075
2009-07-08	34.850	35.300	33.920	35.160	4.972	6,630,525
2009-07-07	34.550	36.080	33.940	34.800	4.921	7,654,500
2009-07-06	33.750	34.530	33.480	34.460	4.873	3,549,825
2009-07-02	33.670	34.101	33.450	33.960	4.802	3,836,700
2009-07-01	33.800	34.870	33.570	34.270	4.846	3,495,150
2009-06-30	33.280	33.810	33.040	33.570	4.747	4,939,650
2009-06-29	33.310	33.561	32.751	33.530	4.741	3,670,650
2009-06-26	32.710	33.661	32.190	33.320	4.711	6,278,850
2009-06-25	31.480	33.050	31.210	32.980	4.663	2,961,900
2009-06-24	31.730	32.570	31.200	31.840	4.502	2,185,650
2009-06-23	31.820	32.460	31.390	31.510	4.456	3,676,050
2009-06-22	33.130	33.130	31.501	31.680	4.480	3,144,150
2009-06-19	33.000	33.680	32.390	33.300	4.709	8,612,325
2009-06-18	32.170	33.450	30.421	31.930	4.515	9,079,425
2009-06-17	30.310	31.131	29.140	30.480	4.310	6,278,175
2009-06-16	31.390	31.871	30.051	30.220	4.273	3,495,150
2009-06-15	31.700	31.700	30.560	30.890	4.368	5,930,550
2009-06-12	31.810	31.820	30.591	31.050	4.391	2,577,825
2009-06-11	31.440	32.280	31.160	31.700	4.482	5,775,975
2009-06-10	31.730	32.430	30.270	31.100	4.398	6,823,575
2009-06-09	30.500	31.510	30.360	31.350	4.433	5,254,200
2009-06-08	29.900	30.810	29.430	30.470	4.309	3,510,675
2009-06-05	30.280	30.630	29.900	30.251	4.277	1,740,825
2009-06-04	30.380	30.380	29.341	30.160	4.265	2,273,400
2009-06-03	29.940	30.400	29.270	30.110	4.258	2,850,525
2009-06-02	30.350	30.830	30.080	30.290	4.283	3,393,225
2009-06-01	29.660	30.760	29.660	30.591	4.326	4,575,825
2009-05-29	28.481	29.470	28.010	29.450	4.164	5,083,425

← NewerPage 73 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.