Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	28.990	29.410	28.790	29.071	4.111	3,980,475
2008-06-13	29.270	29.790	28.110	28.950	4.094	7,946,775
2008-06-12	28.030	28.261	27.220	27.440	3.880	2,982,825
2008-06-11	28.780	28.950	27.650	27.770	3.927	3,602,475
2008-06-10	29.150	29.250	28.600	28.910	4.088	3,245,400
2008-06-09	29.360	30.070	28.880	29.430	4.161	2,250,450
2008-06-06	31.190	31.190	29.090	29.160	4.123	3,321,675
2008-06-05	30.480	31.590	30.060	31.560	4.463	2,754,000
2008-06-04	29.270	31.010	29.270	30.460	4.307	3,370,950
2008-06-03	29.810	30.360	29.080	29.450	4.164	2,961,900
2008-06-02	30.140	30.140	29.370	29.640	4.191	4,428,675
2008-05-30	28.940	30.200	28.340	30.180	4.267	5,080,725
2008-05-29	28.091	29.210	28.010	28.710	4.060	2,166,750
2008-05-28	28.660	28.760	27.891	28.150	3.980	2,795,175
2008-05-27	27.000	28.450	27.000	28.390	4.014	3,314,250
2008-05-23	28.880	29.080	27.900	28.060	3.968	3,244,725
2008-05-22	28.100	29.090	27.991	29.080	4.112	4,315,275
2008-05-21	29.831	30.120	27.760	27.970	3.955	6,763,500
2008-05-20	30.940	30.940	29.630	29.790	4.212	2,724,300
2008-05-19	31.451	31.900	30.710	31.070	4.393	2,430,675
2008-05-16	32.261	32.261	30.800	31.401	4.440	2,562,975
2008-05-15	31.590	32.130	31.200	32.050	4.532	2,000,025
2008-05-14	31.360	32.070	30.940	31.620	4.471	1,806,975
2008-05-13	30.840	31.630	30.330	31.250	4.419	2,153,925
2008-05-12	30.240	30.980	30.000	30.791	4.354	2,143,800
2008-05-09	30.560	30.750	29.970	30.130	4.260	2,315,925
2008-05-08	30.760	31.200	30.400	30.740	4.347	2,234,250
2008-05-07	31.950	32.370	30.521	30.641	4.333	2,816,100
2008-05-06	31.451	32.080	31.080	31.871	4.506	2,062,800
2008-05-05	31.810	32.060	31.440	31.630	4.473	2,205,225
2008-05-02	32.160	33.000	30.900	31.840	4.502	4,606,200
2008-05-01	30.620	32.500	30.460	32.090	4.538	3,919,050
2008-04-30	30.700	31.360	30.070	30.700	4.341	3,126,600
2008-04-29	30.430	30.660	29.300	30.540	4.318	2,177,550
2008-04-28	29.600	30.421	29.080	30.400	4.299	3,238,650
2008-04-25	29.670	29.981	29.140	29.700	4.200	3,026,700
2008-04-24	28.290	29.680	27.610	29.430	4.161	6,139,125
2008-04-23	27.510	29.220	27.100	28.760	4.067	10,081,125
2008-04-22	30.280	30.280	29.021	29.550	4.178	3,489,075
2008-04-21	30.101	30.900	29.900	30.380	4.296	3,671,325
2008-04-18	30.230	31.120	29.760	31.030	4.388	4,473,900
2008-04-17	29.511	30.550	29.000	29.500	4.171	8,135,775
2008-04-16	30.980	32.610	30.950	32.261	4.562	3,268,350
2008-04-15	30.750	30.911	30.160	30.911	4.371	2,731,050
2008-04-14	30.660	31.300	30.450	30.480	4.310	2,575,800
2008-04-11	30.530	31.150	30.380	30.550	4.320	2,438,100
2008-04-10	30.300	31.200	29.400	30.961	4.378	3,239,325
2008-04-09	30.810	30.870	30.151	30.300	4.284	4,276,800
2008-04-08	31.660	31.850	30.750	31.210	4.413	5,101,650
2008-04-07	31.640	32.300	31.360	31.980	4.522	2,053,350
2008-04-04	32.500	32.520	30.980	31.360	4.434	4,705,425
2008-04-03	32.450	32.940	31.860	32.840	4.644	3,653,100
2008-04-02	33.520	33.580	32.650	33.150	4.687	3,536,325
2008-04-01	32.250	33.540	31.991	33.520	4.740	4,442,175
2008-03-31	31.960	32.170	31.260	31.830	4.501	3,225,150
2008-03-28	32.120	32.681	31.771	32.000	4.525	3,582,225
2008-03-27	31.860	32.520	31.550	31.950	4.518	3,527,550
2008-03-26	32.620	32.730	31.780	31.890	4.509	3,888,675
2008-03-25	32.540	33.620	32.141	32.910	4.654	4,804,650
2008-03-24	30.251	32.860	30.110	32.540	4.601	6,648,750

← NewerPage 78 of 79 · 4,735 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.