Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	402.95	407.22	398.39	403.90	198.43	1,077,400
2023-12-01	388.05	407.86	386.22	405.74	199.33	1,637,800
2023-11-30	384.27	389.77	376.90	389.06	191.14	2,585,200
2023-11-29	388.71	393.00	382.14	383.91	188.61	1,395,200
2023-11-28	397.93	397.93	380.02	387.38	190.31	1,559,200
2023-11-27	398.40	400.69	392.12	398.65	195.85	840,200
2023-11-24	404.94	406.46	402.87	404.32	198.64	299,000
2023-11-22	408.10	411.43	403.15	403.75	198.36	800,200
2023-11-21	402.29	405.95	400.42	404.88	198.91	590,600
2023-11-20	400.18	403.75	397.88	402.27	197.63	691,600
2023-11-17	401.42	402.62	397.87	399.90	196.47	1,047,800
2023-11-16	404.05	405.95	394.62	397.79	195.43	1,086,800
2023-11-15	406.40	411.32	402.16	402.74	197.86	1,240,400
2023-11-14	397.74	407.23	396.83	404.83	198.89	1,411,200
2023-11-13	391.00	392.43	386.73	391.01	192.10	926,400
2023-11-10	388.52	393.27	385.37	392.63	192.89	1,167,000
2023-11-09	393.53	395.24	380.24	385.60	189.44	1,435,000
2023-11-08	396.30	399.92	389.43	390.15	191.68	1,940,800
2023-11-07	391.48	401.18	390.41	396.36	194.73	1,286,200
2023-11-06	391.83	394.13	384.81	394.04	193.59	981,400
2023-11-03	392.71	395.28	388.80	392.34	192.75	1,029,000
2023-11-02	395.26	397.77	386.33	388.83	191.03	1,630,200
2023-11-01	378.06	391.80	376.94	390.65	191.92	1,903,000
2023-10-31	380.37	382.91	374.05	376.66	185.05	1,175,800
2023-10-30	375.26	379.87	366.08	379.14	186.27	1,600,400
2023-10-27	375.03	384.26	363.61	368.46	181.02	1,871,600
2023-10-26	369.28	374.83	361.31	369.79	181.67	2,459,800
2023-10-25	390.50	397.41	357.00	371.01	182.27	3,089,400
2023-10-24	388.73	392.18	380.07	385.90	189.59	1,934,400
2023-10-23	392.61	395.50	387.25	387.66	190.45	1,291,600
2023-10-20	399.37	404.25	386.68	393.03	193.09	1,404,400
2023-10-19	406.05	407.46	394.50	396.45	194.77	1,374,200
2023-10-18	413.22	415.31	401.47	401.86	197.43	1,401,200
2023-10-17	414.45	420.70	411.37	417.14	204.94	819,800
2023-10-16	409.60	424.09	407.98	412.42	202.62	1,283,200
2023-10-13	426.17	428.00	402.44	405.08	199.01	1,187,600
2023-10-12	428.04	428.19	419.82	424.07	208.34	664,200
2023-10-11	424.51	426.98	421.73	425.76	209.17	757,600
2023-10-10	422.17	429.70	421.17	425.11	208.85	823,800
2023-10-09	408.84	423.44	407.52	422.17	207.41	908,400
2023-10-06	401.33	415.46	401.22	413.42	203.11	1,202,600
2023-10-05	405.16	407.92	398.87	403.28	198.13	1,001,200
2023-10-04	402.99	404.96	399.01	403.16	198.07	1,298,400
2023-10-03	400.11	408.94	396.94	399.87	196.45	1,045,200
2023-10-02	406.40	407.87	397.85	403.19	198.08	1,200,200
2023-09-29	410.00	414.74	407.22	409.14	201.01	1,517,800
2023-09-28	399.21	409.08	396.66	406.05	199.49	1,501,200
2023-09-27	403.15	405.04	396.92	399.89	196.46	1,242,200
2023-09-26	406.13	406.13	397.79	399.01	196.03	675,800
2023-09-25	400.66	411.35	400.32	408.51	200.70	678,800
2023-09-22	400.13	407.88	399.39	400.66	196.84	840,000
2023-09-21	405.59	406.66	397.18	400.13	196.58	1,109,600
2023-09-20	409.58	413.08	407.56	407.88	200.39	880,400
2023-09-19	408.17	409.80	401.27	406.28	199.60	1,045,600
2023-09-18	407.98	412.98	407.00	409.84	201.35	1,041,600
2023-09-15	407.39	409.95	400.05	409.60	201.23	3,254,600
2023-09-14	419.31	421.46	403.72	406.98	199.94	1,856,600
2023-09-13	421.92	426.44	414.83	415.74	204.25	1,567,000
2023-09-12	422.22	428.49	420.73	421.85	207.25	1,042,800
2023-09-11	424.28	427.38	420.53	426.04	209.31	971,400

← NewerPage 13 of 21 · 1,255 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.