Old Dominion Freight Line, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 28.810 | 30.500 | 28.220 | 30.070 | 4.252 | 7,719,975 |
| 2008-03-19 | 30.460 | 31.560 | 28.500 | 28.500 | 4.030 | 6,068,925 |
| 2008-03-18 | 30.850 | 31.430 | 29.881 | 30.970 | 4.379 | 5,438,475 |
| 2008-03-17 | 29.680 | 30.810 | 29.680 | 30.070 | 4.252 | 4,728,375 |
| 2008-03-14 | 31.410 | 31.620 | 30.010 | 30.480 | 4.310 | 2,288,250 |
| 2008-03-13 | 29.291 | 31.340 | 29.130 | 31.080 | 4.395 | 6,363,900 |
| 2008-03-12 | 30.570 | 31.050 | 29.630 | 29.690 | 4.198 | 3,015,225 |
| 2008-03-11 | 29.100 | 30.660 | 28.950 | 30.650 | 4.334 | 4,387,500 |
| 2008-03-10 | 28.420 | 29.071 | 28.200 | 28.200 | 3.988 | 3,404,025 |
| 2008-03-07 | 27.770 | 28.820 | 27.260 | 28.370 | 4.012 | 2,567,700 |
| 2008-03-06 | 28.980 | 28.980 | 28.030 | 28.211 | 3.989 | 2,430,675 |
| 2008-03-05 | 29.350 | 30.040 | 28.650 | 29.200 | 4.129 | 2,743,875 |
| 2008-03-04 | 27.570 | 29.341 | 27.120 | 29.270 | 4.139 | 4,413,150 |
| 2008-03-03 | 27.380 | 28.070 | 27.050 | 27.970 | 3.955 | 1,903,500 |
| 2008-02-29 | 28.000 | 28.220 | 27.160 | 27.250 | 3.853 | 2,317,275 |
| 2008-02-28 | 29.150 | 29.860 | 28.261 | 28.330 | 4.006 | 1,900,125 |
| 2008-02-27 | 29.260 | 29.850 | 28.820 | 29.110 | 4.116 | 2,818,800 |
| 2008-02-26 | 29.060 | 30.000 | 28.920 | 29.611 | 4.187 | 2,304,450 |
| 2008-02-25 | 28.901 | 29.831 | 28.520 | 29.200 | 4.129 | 1,973,025 |
| 2008-02-22 | 29.840 | 29.990 | 28.340 | 29.010 | 4.102 | 2,552,850 |
| 2008-02-21 | 29.990 | 30.630 | 29.740 | 29.750 | 4.207 | 4,047,300 |
| 2008-02-20 | 29.200 | 30.070 | 28.971 | 29.840 | 4.219 | 3,056,400 |
| 2008-02-19 | 30.151 | 30.470 | 28.801 | 29.060 | 4.109 | 4,179,600 |
| 2008-02-15 | 30.060 | 30.460 | 29.500 | 29.690 | 4.198 | 3,718,575 |
| 2008-02-14 | 31.370 | 32.150 | 30.400 | 30.410 | 4.300 | 5,189,400 |
| 2008-02-13 | 30.230 | 31.250 | 29.900 | 31.120 | 4.400 | 5,077,350 |
| 2008-02-12 | 29.760 | 30.480 | 29.720 | 29.960 | 4.236 | 2,542,050 |
| 2008-02-11 | 30.620 | 30.650 | 29.450 | 29.650 | 4.193 | 4,710,825 |
| 2008-02-08 | 30.000 | 31.370 | 29.500 | 30.600 | 4.327 | 4,496,175 |
| 2008-02-07 | 29.030 | 30.770 | 28.870 | 30.180 | 4.267 | 7,273,125 |
| 2008-02-06 | 29.060 | 29.611 | 28.740 | 29.140 | 4.120 | 3,611,250 |
| 2008-02-05 | 28.810 | 29.990 | 28.751 | 28.830 | 4.077 | 4,887,675 |
| 2008-02-04 | 29.360 | 29.950 | 29.060 | 29.511 | 4.173 | 3,966,975 |
| 2008-02-01 | 29.831 | 29.990 | 28.600 | 29.380 | 4.154 | 7,967,700 |
| 2008-01-31 | 27.040 | 30.000 | 27.040 | 29.150 | 4.122 | 21,469,050 |
| 2008-01-30 | 26.260 | 27.440 | 26.051 | 26.700 | 3.775 | 5,703,075 |
| 2008-01-29 | 25.831 | 26.820 | 25.640 | 26.550 | 3.754 | 4,512,375 |
| 2008-01-28 | 25.060 | 25.790 | 24.751 | 25.720 | 3.637 | 4,637,250 |
| 2008-01-25 | 25.291 | 26.430 | 25.291 | 25.620 | 3.623 | 8,122,275 |
| 2008-01-24 | 25.100 | 25.360 | 24.450 | 24.910 | 3.522 | 5,215,050 |
| 2008-01-23 | 21.300 | 25.200 | 21.000 | 24.820 | 3.510 | 5,987,925 |
| 2008-01-22 | 20.740 | 22.350 | 20.310 | 21.850 | 3.090 | 3,697,650 |
| 2008-01-18 | 22.370 | 22.880 | 21.191 | 21.560 | 3.049 | 6,619,725 |
| 2008-01-17 | 22.660 | 23.410 | 22.350 | 22.350 | 3.160 | 5,719,275 |
| 2008-01-16 | 21.560 | 22.980 | 21.150 | 22.620 | 3.199 | 3,599,100 |
| 2008-01-15 | 21.790 | 22.260 | 21.200 | 21.660 | 3.063 | 2,816,100 |
| 2008-01-14 | 21.030 | 22.370 | 21.030 | 22.140 | 3.131 | 1,878,525 |
| 2008-01-11 | 21.881 | 21.881 | 20.810 | 20.850 | 2.948 | 3,541,050 |
| 2008-01-10 | 21.060 | 22.450 | 20.560 | 22.100 | 3.125 | 3,038,175 |
| 2008-01-09 | 20.850 | 21.440 | 20.500 | 21.350 | 3.019 | 1,987,875 |
| 2008-01-08 | 22.120 | 22.421 | 20.810 | 20.860 | 2.950 | 2,236,950 |
| 2008-01-07 | 21.910 | 22.480 | 21.320 | 21.970 | 3.107 | 2,223,450 |
| 2008-01-04 | 21.420 | 22.051 | 20.830 | 21.800 | 3.083 | 4,155,975 |
| 2008-01-03 | 22.060 | 22.591 | 21.700 | 21.750 | 3.075 | 2,830,950 |
| 2008-01-02 | 22.700 | 23.010 | 21.790 | 22.210 | 3.141 | 4,072,950 |
← NewerPage 79 of 79 · 4,735 trading days
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.
