Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	28.440	28.820	27.700	28.250	3.995	4,472,550
2009-05-27	28.100	29.640	27.920	28.261	3.996	3,768,525
2009-05-26	26.120	28.431	26.030	28.380	4.013	5,495,850
2009-05-22	26.741	27.050	26.101	26.450	3.740	5,065,200
2009-05-21	27.760	27.900	26.250	26.650	3.768	7,916,400
2009-05-20	29.950	30.300	27.850	27.910	3.947	6,563,025
2009-05-19	29.300	29.831	29.230	29.620	4.188	6,315,300
2009-05-18	29.620	30.350	28.760	29.050	4.108	6,868,800
2009-05-15	27.250	30.410	27.120	29.490	4.170	16,764,975
2009-05-14	26.010	28.091	26.010	27.260	3.855	6,430,725
2009-05-13	26.541	26.610	25.680	25.980	3.674	3,975,750
2009-05-12	27.600	28.100	26.230	27.100	3.832	3,726,675
2009-05-11	28.280	28.280	27.160	27.640	3.908	3,037,500
2009-05-08	29.370	29.690	28.380	28.980	4.098	2,824,875
2009-05-07	29.630	30.480	28.520	29.040	4.106	7,549,200
2009-05-06	28.910	29.580	28.200	29.500	4.171	3,080,025
2009-05-05	29.000	29.291	27.900	28.640	4.050	3,352,050
2009-05-04	28.440	29.310	28.220	29.250	4.136	6,651,450
2009-05-01	28.150	28.701	27.300	28.220	3.990	2,302,425
2009-04-30	28.431	29.500	28.091	28.150	3.980	4,434,075
2009-04-29	27.410	28.701	26.970	28.240	3.993	2,787,750
2009-04-28	26.850	27.580	26.460	27.011	3.819	2,196,450
2009-04-27	27.710	28.170	26.840	27.160	3.840	5,502,600
2009-04-24	27.930	28.590	27.020	28.270	3.997	5,625,450
2009-04-23	27.920	28.460	26.820	27.401	3.874	9,228,600
2009-04-22	26.400	28.971	26.190	27.870	3.941	7,041,600
2009-04-21	26.051	27.181	25.710	27.081	3.829	3,991,275
2009-04-20	27.730	27.991	26.310	26.360	3.727	5,633,550
2009-04-17	28.690	29.040	28.000	28.930	4.091	3,584,925
2009-04-16	27.721	28.930	27.270	28.690	4.057	5,427,675
2009-04-15	26.830	27.850	26.830	27.500	3.889	3,264,300
2009-04-14	26.811	27.960	26.560	27.131	3.836	3,823,875
2009-04-13	27.401	27.540	26.720	27.310	3.862	2,944,350
2009-04-09	26.630	27.920	26.630	27.700	3.917	6,918,075
2009-04-08	24.960	25.970	24.330	25.850	3.655	6,256,575
2009-04-07	24.770	25.070	24.030	24.230	3.426	4,575,150
2009-04-06	25.630	25.980	24.600	25.100	3.549	4,507,650
2009-04-03	25.850	26.310	25.440	25.990	3.675	3,636,900
2009-04-02	24.990	26.510	24.350	25.790	3.647	7,528,275
2009-04-01	23.110	24.481	22.600	24.390	3.449	6,018,300
2009-03-31	23.571	24.080	22.680	23.490	3.322	3,320,325
2009-03-30	23.930	23.950	22.580	23.170	3.276	3,509,325
2009-03-27	24.790	25.391	24.190	24.590	3.477	4,849,875
2009-03-26	24.431	26.001	24.150	25.931	3.667	8,653,500
2009-03-25	23.700	24.930	23.040	23.950	3.387	3,009,150
2009-03-24	24.000	24.250	23.200	23.550	3.330	3,490,425
2009-03-23	22.870	24.660	22.870	24.581	3.476	4,617,675
2009-03-20	23.850	23.930	22.051	22.100	3.125	4,481,325
2009-03-19	24.240	24.520	23.351	23.580	3.334	4,081,725
2009-03-18	23.720	24.180	22.980	24.170	3.418	4,149,900
2009-03-17	22.970	24.000	22.491	24.000	3.394	3,487,050
2009-03-16	21.760	24.000	21.760	22.920	3.241	5,987,925
2009-03-13	23.031	23.501	22.180	22.491	3.180	4,379,400
2009-03-12	20.810	23.150	20.670	22.940	3.244	8,478,000
2009-03-11	20.180	22.340	20.000	21.630	3.058	10,776,375
2009-03-10	19.630	20.780	18.690	20.120	2.845	5,933,250
2009-03-09	18.811	20.310	18.811	19.040	2.692	4,701,375
2009-03-06	20.320	20.470	18.761	19.130	2.705	4,979,475
2009-03-05	20.080	20.610	19.621	20.111	2.844	7,308,225
2009-03-04	20.450	21.170	20.230	20.570	2.909	6,669,000

← NewerPage 74 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.