Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	31.880	32.230	30.630	30.840	4.361	4,278,150
2008-09-08	32.320	33.270	31.020	31.800	4.497	5,535,675
2008-09-05	32.000	32.460	31.090	31.690	4.481	5,670,675
2008-09-04	33.530	34.101	31.710	32.200	4.553	4,604,850
2008-09-03	34.900	35.210	33.380	33.900	4.793	5,253,525
2008-09-02	34.190	35.011	33.800	34.940	4.941	6,792,525
2008-08-29	33.570	34.201	33.150	33.270	4.704	2,641,275
2008-08-28	32.481	34.180	32.300	33.790	4.778	3,358,800
2008-08-27	32.311	33.021	32.080	32.350	4.574	3,042,900
2008-08-26	32.500	32.610	31.750	32.180	4.550	3,792,150
2008-08-25	34.330	34.330	32.610	32.951	4.659	2,536,650
2008-08-22	33.590	34.790	33.450	34.520	4.881	1,858,950
2008-08-21	33.800	34.040	33.010	33.320	4.711	2,936,250
2008-08-20	34.630	34.990	33.870	34.060	4.816	2,717,550
2008-08-19	35.510	35.670	33.650	34.500	4.878	4,926,825
2008-08-18	36.330	37.040	35.501	36.000	5.090	4,626,450
2008-08-15	37.600	38.240	37.250	37.800	5.345	3,967,650
2008-08-14	36.041	37.400	36.041	37.180	5.257	3,782,025
2008-08-13	36.930	36.930	35.580	36.361	5.141	3,588,975
2008-08-12	38.580	38.640	36.350	36.640	5.181	5,565,375
2008-08-11	38.251	40.091	37.520	38.710	5.474	4,941,000
2008-08-08	36.160	38.961	36.160	38.251	5.409	8,452,350
2008-08-07	36.320	36.780	35.810	36.191	5.117	3,162,375
2008-08-06	37.130	37.220	36.430	36.890	5.216	4,217,400
2008-08-05	36.000	37.300	35.551	37.171	5.256	5,770,575
2008-08-04	35.710	36.030	34.710	35.551	5.027	4,054,725
2008-08-01	37.001	37.200	35.120	35.660	5.042	4,953,825
2008-07-31	36.010	37.360	36.010	36.700	5.189	4,568,400
2008-07-30	37.180	37.320	35.590	36.700	5.189	4,826,250
2008-07-29	35.350	37.080	35.150	36.990	5.230	4,741,200
2008-07-28	35.410	35.860	34.630	35.020	4.952	4,711,500
2008-07-25	35.381	35.680	34.730	35.620	5.037	5,668,650
2008-07-24	36.940	37.981	34.031	34.850	4.928	10,318,050
2008-07-23	38.100	38.100	34.480	35.290	4.990	14,945,850
2008-07-22	36.300	38.500	36.300	38.081	5.385	7,320,375
2008-07-21	37.611	37.780	35.730	35.991	5.089	6,413,175
2008-07-18	36.520	37.931	36.520	37.600	5.317	10,237,725
2008-07-17	34.950	36.950	34.460	36.261	5.127	11,482,425
2008-07-16	30.730	35.440	30.730	35.030	4.953	20,567,925
2008-07-15	28.190	29.150	27.401	28.300	4.002	3,381,075
2008-07-14	28.940	29.460	27.950	28.500	4.030	2,584,575
2008-07-11	29.450	29.450	27.800	28.590	4.043	4,438,800
2008-07-10	29.561	30.360	29.291	29.770	4.210	2,488,050
2008-07-09	29.870	30.490	29.280	29.561	4.180	3,569,400
2008-07-08	27.980	29.981	27.621	29.920	4.231	5,318,325
2008-07-07	28.420	28.901	27.640	27.850	3.938	4,803,300
2008-07-03	28.751	29.120	28.400	28.470	4.026	2,596,725
2008-07-02	29.810	30.421	28.830	28.920	4.089	3,121,875
2008-07-01	29.430	30.240	28.901	29.890	4.226	4,585,950
2008-06-30	29.520	30.570	28.950	30.020	4.245	3,384,450
2008-06-27	29.260	30.051	28.830	29.630	4.190	3,197,475
2008-06-26	29.600	30.010	29.071	29.270	4.139	2,146,500
2008-06-25	28.940	30.500	28.940	30.090	4.255	3,360,825
2008-06-24	29.820	30.230	29.140	29.241	4.135	3,593,700
2008-06-23	31.250	31.250	30.140	30.220	4.273	2,443,500
2008-06-20	31.200	31.501	30.521	31.070	4.393	5,435,775
2008-06-19	30.000	31.501	29.740	31.350	4.433	6,061,500
2008-06-18	29.010	30.340	28.531	30.000	4.242	6,876,900
2008-06-17	29.100	29.580	28.940	29.360	4.152	3,020,625
2008-06-16	28.990	29.410	28.790	29.071	4.111	3,980,475

← NewerPage 77 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.