Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	430.72	432.79	420.73	421.25	206.95	1,134,800
2023-09-07	426.97	437.08	421.96	432.75	212.60	1,904,600
2023-09-06	423.39	431.45	420.33	423.86	208.24	1,036,400
2023-09-05	432.37	433.53	418.34	423.44	208.03	1,383,400
2023-09-01	433.59	438.05	428.58	435.87	213.94	1,022,200
2023-08-31	426.22	430.01	422.67	427.37	209.76	1,694,000
2023-08-30	427.80	432.40	426.59	430.31	211.21	1,040,000
2023-08-29	414.77	429.40	413.77	427.80	209.97	1,253,600
2023-08-28	412.95	420.20	410.94	416.39	204.37	1,053,600
2023-08-25	410.71	412.51	402.53	409.04	200.77	778,400
2023-08-24	412.32	415.33	408.49	408.70	200.60	1,139,600
2023-08-23	405.74	413.41	401.47	412.65	202.54	1,177,000
2023-08-22	402.56	406.14	399.84	405.00	198.78	1,425,200
2023-08-21	396.95	409.57	396.93	403.11	197.86	1,448,800
2023-08-18	390.62	395.63	388.25	393.49	193.13	1,740,200
2023-08-17	403.04	410.04	393.61	394.17	193.47	1,463,400
2023-08-16	412.09	424.34	405.30	407.10	199.81	1,433,600
2023-08-15	415.00	417.98	408.72	409.64	201.06	1,116,600
2023-08-14	410.46	418.60	406.96	415.99	204.18	1,180,000
2023-08-11	403.62	412.46	403.62	410.78	201.62	1,155,800
2023-08-10	403.08	409.65	400.61	405.95	199.25	935,600
2023-08-09	406.46	408.59	400.06	401.44	197.04	1,362,800
2023-08-08	406.03	409.67	402.67	409.10	200.80	1,002,200
2023-08-07	410.59	417.41	401.88	409.36	200.92	1,254,800
2023-08-04	408.86	417.78	403.50	407.11	199.82	1,595,000
2023-08-03	406.94	417.41	406.22	413.04	202.73	1,756,200
2023-08-02	407.49	413.97	406.44	408.58	200.54	1,409,000
2023-08-01	419.49	420.66	399.35	412.63	202.53	2,181,600
2023-07-31	427.00	429.24	415.09	419.49	205.90	1,483,800
2023-07-28	420.04	428.80	414.30	427.59	209.87	2,082,200
2023-07-27	424.45	424.45	408.90	412.13	202.28	1,983,600
2023-07-26	405.99	423.34	401.20	420.75	206.51	2,647,800
2023-07-25	390.68	399.17	389.43	395.37	194.06	1,749,600
2023-07-24	380.60	390.74	376.54	389.46	191.16	1,803,800
2023-07-21	396.07	404.33	392.16	394.49	193.62	4,589,200
2023-07-20	395.82	406.29	393.37	398.36	195.52	2,580,800
2023-07-19	395.06	399.37	391.83	395.20	193.97	2,407,200
2023-07-18	400.00	411.57	393.60	394.20	193.48	3,142,600
2023-07-17	374.63	385.91	373.74	383.28	188.12	1,738,200
2023-07-14	376.54	379.16	375.84	377.77	185.42	1,041,200
2023-07-13	379.44	379.65	373.53	377.34	185.21	1,404,200
2023-07-12	381.25	381.75	371.14	375.76	184.43	1,429,600
2023-07-11	374.40	379.12	371.97	377.91	185.49	1,815,200
2023-07-10	371.86	377.72	367.81	374.75	183.94	1,356,200
2023-07-07	369.40	378.58	368.96	369.94	181.58	1,893,800
2023-07-06	363.39	367.66	361.92	366.06	179.67	1,320,400
2023-07-05	363.24	372.00	362.50	367.73	180.49	1,433,400
2023-07-03	367.78	369.82	364.08	367.87	180.56	837,200
2023-06-30	377.07	377.30	362.92	369.75	181.48	2,281,800
2023-06-29	371.49	376.73	368.23	375.75	184.43	1,828,000
2023-06-28	360.35	373.06	360.34	370.29	181.75	2,674,600
2023-06-27	337.71	359.79	336.86	359.27	176.34	3,144,200
2023-06-26	326.63	337.22	326.60	334.54	164.20	1,522,000
2023-06-23	327.75	332.68	326.28	326.63	160.32	1,735,400
2023-06-22	326.72	334.90	325.54	330.91	162.42	1,560,000
2023-06-21	317.84	327.67	317.19	326.65	160.33	1,741,600
2023-06-20	324.15	325.85	319.14	320.61	157.36	1,159,400
2023-06-16	333.75	335.79	325.16	325.46	159.74	2,666,600
2023-06-15	320.42	329.50	319.66	328.37	161.17	1,586,200
2023-06-14	313.59	322.35	310.23	320.72	157.42	1,781,200

← NewerPage 14 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.