Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	308.08	312.73	306.34	312.10	153.19	1,524,800
2023-06-12	304.06	306.54	298.89	306.14	150.26	1,917,800
2023-06-09	316.00	317.02	305.11	306.19	150.29	1,493,400
2023-06-08	314.84	318.56	311.72	316.88	155.53	1,702,200
2023-06-07	307.53	317.38	307.21	316.10	155.15	2,408,800
2023-06-06	307.00	313.01	298.00	307.53	150.94	2,736,000
2023-06-05	321.07	321.07	313.40	313.60	153.73	1,644,400
2023-06-02	318.31	324.62	316.19	319.67	156.70	1,855,400
2023-06-01	311.28	318.14	308.27	317.65	155.71	1,539,600
2023-05-31	315.64	317.16	306.63	310.44	152.18	4,858,200
2023-05-30	317.62	319.84	314.74	317.58	155.68	1,513,000
2023-05-26	310.48	318.86	309.30	315.83	154.82	1,898,200
2023-05-25	301.53	311.28	301.53	310.19	152.05	2,173,600
2023-05-24	298.54	302.18	295.80	300.48	147.29	1,798,600
2023-05-23	299.72	301.57	297.35	301.30	147.70	1,591,600
2023-05-22	305.55	306.39	298.89	302.15	148.11	1,185,200
2023-05-19	307.71	308.89	300.14	301.41	147.75	1,188,600
2023-05-18	302.98	309.27	300.99	306.43	150.21	1,374,600
2023-05-17	303.63	305.22	299.81	303.76	148.90	1,435,200
2023-05-16	304.43	304.43	298.34	298.43	146.29	1,413,600
2023-05-15	307.25	309.26	304.88	306.48	150.24	1,160,200
2023-05-12	311.28	313.95	304.46	308.07	151.01	1,263,800
2023-05-11	312.58	315.01	308.42	310.42	152.17	1,239,200
2023-05-10	316.97	318.88	311.38	314.41	154.12	1,328,200
2023-05-09	310.32	314.09	306.35	312.15	153.01	1,240,000
2023-05-08	318.71	320.39	310.16	311.64	152.76	1,398,800
2023-05-05	313.51	319.13	312.82	316.97	155.38	1,194,800
2023-05-04	318.16	320.70	311.71	312.24	153.06	1,543,000
2023-05-03	317.24	327.09	316.65	320.67	157.19	1,494,200
2023-05-02	317.74	319.02	309.69	315.57	154.69	1,275,200
2023-05-01	320.46	321.75	315.73	317.74	155.76	1,618,200
2023-04-28	317.61	324.33	313.65	320.39	157.05	2,221,000
2023-04-27	305.18	315.97	303.23	313.21	153.53	2,157,800
2023-04-26	319.33	325.64	298.42	305.52	149.76	4,978,200
2023-04-25	347.48	348.19	338.63	339.37	166.36	1,491,200
2023-04-24	349.29	356.70	348.18	354.44	173.75	1,536,600
2023-04-21	346.87	353.32	346.36	348.85	171.01	1,412,000
2023-04-20	343.13	351.00	342.00	346.89	170.04	1,246,800
2023-04-19	341.50	346.77	341.02	346.01	169.61	878,000
2023-04-18	342.00	350.39	340.49	343.40	168.33	1,143,000
2023-04-17	341.34	341.73	336.18	340.82	167.07	796,000
2023-04-14	330.92	340.61	330.92	338.67	166.02	1,090,400
2023-04-13	341.38	341.38	327.07	332.77	163.12	1,617,000
2023-04-12	342.96	345.64	337.94	340.06	166.70	969,800
2023-04-11	336.47	341.50	335.57	339.99	166.66	1,060,000
2023-04-10	323.25	335.15	321.40	334.79	164.11	1,142,400
2023-04-06	324.05	329.03	320.80	325.77	159.69	978,000
2023-04-05	326.23	326.98	320.77	324.97	159.30	1,443,200
2023-04-04	334.76	335.66	326.88	328.72	161.14	1,399,200
2023-04-03	338.71	340.90	328.14	334.21	163.83	1,403,000
2023-03-31	334.79	341.34	331.81	340.84	167.08	1,539,600
2023-03-30	334.78	335.49	332.17	333.61	163.53	962,200
2023-03-29	335.86	336.41	329.65	331.38	162.44	1,031,000
2023-03-28	332.89	336.53	330.25	332.03	162.76	791,000
2023-03-27	332.09	336.64	330.87	334.49	163.97	1,328,000
2023-03-24	326.28	330.29	320.85	329.50	161.52	1,303,800
2023-03-23	331.83	339.08	328.05	329.50	161.52	1,277,800
2023-03-22	334.28	339.84	330.71	330.82	162.17	1,215,200
2023-03-21	338.85	341.88	334.86	336.15	164.78	1,032,400
2023-03-20	331.83	335.67	326.38	333.43	163.45	1,302,800

← NewerPage 15 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.