Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	331.83	335.67	326.38	333.43	163.45	1,302,800
2023-03-17	337.01	339.39	330.05	331.56	162.53	2,515,600
2023-03-16	329.81	339.98	329.00	337.51	165.45	1,595,800
2023-03-15	329.99	333.27	325.19	332.47	162.98	1,209,000
2023-03-14	334.13	341.84	325.99	333.59	163.52	1,671,600
2023-03-13	330.03	334.30	323.34	329.22	161.38	2,253,200
2023-03-10	342.97	345.30	333.61	336.37	164.89	1,286,200
2023-03-09	353.20	354.39	342.52	342.97	168.12	1,146,200
2023-03-08	349.65	351.94	345.20	350.44	171.78	1,029,800
2023-03-07	352.86	354.65	348.40	349.80	171.47	1,188,600
2023-03-06	353.24	358.52	351.94	352.95	173.02	1,422,800
2023-03-03	354.30	357.75	349.69	355.06	174.05	2,052,600
2023-03-02	336.27	357.15	335.27	354.77	173.91	1,981,800
2023-03-01	339.61	343.72	337.73	338.61	165.99	1,167,400
2023-02-28	339.65	345.54	338.46	339.26	166.30	1,748,600
2023-02-27	345.02	346.37	341.37	342.39	167.64	948,200
2023-02-24	337.70	342.91	335.20	339.54	166.25	1,428,000
2023-02-23	345.53	347.61	340.63	345.28	169.06	878,000
2023-02-22	344.46	347.99	340.95	342.01	167.46	1,311,000
2023-02-21	351.68	351.81	341.76	342.70	167.79	1,285,200
2023-02-17	350.64	355.72	347.89	354.84	173.74	1,304,200
2023-02-16	349.45	355.81	347.76	351.93	172.31	1,434,600
2023-02-15	353.86	358.50	352.27	357.21	174.90	1,157,600
2023-02-14	353.44	359.60	350.22	358.69	175.62	1,217,600
2023-02-13	350.08	356.13	346.01	355.96	174.29	1,926,800
2023-02-10	350.62	354.17	347.32	349.00	170.88	1,778,200
2023-02-09	367.60	367.90	353.46	355.00	173.82	1,835,000
2023-02-08	367.34	370.33	362.00	365.90	179.15	1,406,400
2023-02-07	366.80	370.88	360.57	365.70	179.06	3,117,200
2023-02-06	371.24	373.14	366.66	369.57	180.95	1,841,800
2023-02-03	365.03	375.81	357.71	371.01	181.66	2,037,800
2023-02-02	373.25	381.81	368.76	371.41	181.85	3,808,800
2023-02-01	350.00	374.13	348.09	367.62	180.00	5,320,200
2023-01-31	323.27	333.68	321.78	333.24	163.16	1,916,800
2023-01-30	324.01	329.73	321.06	321.88	157.60	1,652,800
2023-01-27	317.29	337.97	317.29	333.79	163.43	2,239,000
2023-01-26	324.18	325.65	314.50	319.25	156.31	1,456,000
2023-01-25	315.74	322.66	314.06	320.56	156.95	1,105,800
2023-01-24	322.03	323.53	318.50	320.90	157.12	929,000
2023-01-23	318.12	327.52	316.44	322.86	158.08	1,474,200
2023-01-20	312.30	317.17	309.23	317.02	155.22	1,290,400
2023-01-19	311.81	317.97	310.29	310.74	152.15	1,471,800
2023-01-18	316.48	329.77	315.44	315.66	154.55	1,732,000
2023-01-17	317.99	319.50	312.29	314.58	154.03	1,381,800
2023-01-13	309.05	316.56	309.05	315.35	154.40	1,352,800
2023-01-12	311.23	313.98	306.10	313.25	153.37	1,012,600
2023-01-11	309.21	314.98	308.57	313.08	153.29	1,220,800
2023-01-10	303.89	306.85	301.45	306.60	150.12	923,200
2023-01-09	304.38	312.74	302.78	306.37	150.01	2,109,400
2023-01-06	285.71	302.04	284.81	300.70	147.23	2,110,200
2023-01-05	285.02	285.91	280.24	281.48	137.82	1,178,400
2023-01-04	285.24	290.34	284.21	288.79	141.40	1,457,400
2023-01-03	286.01	286.50	279.99	282.52	138.33	882,200
2022-12-30	283.03	286.58	280.18	283.78	138.95	1,032,200
2022-12-29	285.35	290.60	284.28	286.58	140.32	863,200
2022-12-28	286.84	288.50	282.00	282.25	138.20	658,800
2022-12-27	286.37	288.69	284.60	286.77	140.41	1,053,400
2022-12-23	282.00	287.31	281.00	286.10	140.08	861,000
2022-12-22	284.00	284.89	277.49	281.97	138.06	1,183,800
2022-12-21	288.98	290.75	283.07	287.31	140.67	1,564,000

← NewerPage 16 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.