Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	22.340	24.030	22.340	23.530	3.327	3,917,700
2008-12-02	22.880	23.420	22.030	23.031	3.257	3,943,350
2008-12-01	23.650	23.650	22.020	22.240	3.145	4,709,475
2008-11-28	23.700	24.010	23.330	23.800	3.365	947,025
2008-11-26	21.890	24.030	21.890	24.000	3.394	2,215,350
2008-11-25	23.020	23.020	21.490	22.480	3.179	3,451,950
2008-11-24	21.700	23.170	21.580	22.900	3.238	2,653,425
2008-11-21	19.181	21.550	18.470	21.490	3.039	5,771,250
2008-11-20	19.940	20.440	18.570	19.040	2.692	5,662,575
2008-11-19	21.480	22.380	19.390	19.510	2.759	4,795,875
2008-11-18	23.210	23.430	20.860	21.540	3.046	5,159,700
2008-11-17	23.700	24.130	22.761	23.031	3.257	3,053,700
2008-11-14	25.021	25.040	23.700	23.870	3.375	3,798,900
2008-11-13	23.640	25.461	22.510	25.330	3.582	4,234,950
2008-11-12	24.701	25.320	23.460	23.550	3.330	2,900,475
2008-11-11	25.740	25.740	24.510	25.191	3.562	2,938,950
2008-11-10	26.260	26.790	25.140	26.020	3.679	3,256,200
2008-11-07	26.090	26.340	24.910	25.680	3.631	2,129,625
2008-11-06	27.240	27.840	25.090	25.100	3.549	3,350,700
2008-11-05	28.910	29.360	26.271	26.460	3.741	4,515,075
2008-11-04	30.591	30.600	28.870	29.410	4.159	3,729,375
2008-11-03	28.600	30.060	28.580	29.881	4.225	3,777,975
2008-10-31	27.900	30.580	27.401	30.340	4.290	4,094,550
2008-10-30	27.680	28.490	27.000	28.010	3.961	4,035,825
2008-10-29	26.940	28.431	26.170	27.050	3.825	5,919,750
2008-10-28	25.661	26.840	23.790	26.811	3.791	5,372,325
2008-10-27	22.811	26.440	22.100	25.121	3.552	5,939,325
2008-10-24	22.900	24.800	22.001	22.961	3.247	6,027,750
2008-10-23	24.980	26.930	23.690	24.020	3.396	6,955,875
2008-10-22	25.490	25.850	23.700	24.150	3.415	4,898,475
2008-10-21	26.620	27.490	25.450	25.520	3.609	2,265,300
2008-10-20	26.330	27.500	25.931	27.050	3.825	2,406,375
2008-10-17	24.450	27.410	24.130	26.010	3.678	4,874,850
2008-10-16	23.440	25.720	22.780	25.490	3.604	5,600,475
2008-10-15	25.140	26.480	23.100	23.131	3.271	3,697,650
2008-10-14	27.490	27.870	25.500	25.690	3.633	4,189,050
2008-10-13	25.300	27.710	23.841	26.260	3.713	3,991,950
2008-10-10	21.620	24.780	20.540	24.260	3.430	5,326,425
2008-10-09	24.971	25.000	22.030	22.040	3.117	3,408,075
2008-10-08	23.000	25.040	22.560	24.360	3.445	5,670,675
2008-10-07	24.250	24.900	23.430	23.630	3.341	7,578,900
2008-10-06	23.131	24.280	22.260	24.111	3.409	8,951,850
2008-10-03	24.120	24.950	23.270	23.370	3.305	4,951,800
2008-10-02	27.520	27.520	23.380	24.041	3.399	10,359,225
2008-10-01	27.850	28.361	26.990	28.230	3.992	3,211,650
2008-09-30	27.351	28.670	26.890	28.340	4.007	3,788,100
2008-09-29	28.120	28.200	26.741	26.940	3.809	4,884,975
2008-09-26	29.171	29.260	28.000	28.870	4.082	5,121,225
2008-09-25	31.050	31.100	29.550	29.750	4.207	3,126,600
2008-09-24	30.710	31.950	29.831	29.910	4.229	3,770,550
2008-09-23	32.130	32.420	30.500	30.680	4.338	3,277,800
2008-09-22	31.620	34.500	31.560	32.090	4.538	7,944,075
2008-09-19	38.240	38.260	33.940	34.190	4.835	10,253,925
2008-09-18	34.940	38.040	33.440	37.010	5.233	8,347,725
2008-09-17	33.330	34.880	32.590	34.250	4.843	7,505,325
2008-09-16	34.890	35.400	33.160	34.250	4.843	6,744,600
2008-09-15	32.820	35.620	32.300	34.961	4.943	6,096,600
2008-09-12	33.210	34.020	32.570	33.860	4.788	4,369,275
2008-09-11	32.000	33.640	31.700	33.550	4.744	6,180,300
2008-09-10	31.240	32.751	30.280	32.211	4.555	6,013,575

← NewerPage 76 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.