Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	248.02	253.04	246.43	247.88	121.24	1,367,400
2022-09-23	241.25	248.26	240.00	248.03	121.32	2,225,400
2022-09-22	249.60	250.46	243.56	244.38	119.53	1,346,800
2022-09-21	256.54	259.69	251.50	251.60	123.06	1,468,800
2022-09-20	255.80	257.16	250.87	253.58	124.03	1,469,600
2022-09-19	251.99	258.95	251.41	258.28	126.33	1,634,800
2022-09-16	248.88	255.00	244.54	254.03	124.25	3,983,000
2022-09-15	260.30	262.30	254.92	256.36	125.39	1,562,000
2022-09-14	261.84	261.86	257.14	259.73	127.04	1,232,200
2022-09-13	266.89	269.39	259.65	260.60	127.46	2,176,600
2022-09-12	269.47	278.55	269.21	276.00	135.00	1,621,800
2022-09-09	261.46	269.06	261.46	268.79	131.47	1,510,800
2022-09-08	262.00	262.46	255.81	259.78	127.06	2,370,000
2022-09-07	272.43	272.43	259.65	263.98	129.12	2,714,600
2022-09-06	274.08	276.77	270.36	272.00	133.04	1,656,400
2022-09-02	280.64	281.31	269.89	272.23	133.01	1,284,000
2022-09-01	269.06	277.94	267.25	277.71	135.68	1,839,000
2022-08-31	278.75	278.75	268.86	271.41	132.60	2,195,000
2022-08-30	280.55	281.76	272.84	276.30	134.99	1,830,200
2022-08-29	283.88	284.59	279.26	279.79	136.70	1,248,200
2022-08-26	299.04	302.66	285.16	285.65	139.56	1,637,400
2022-08-25	293.95	300.98	291.61	300.91	147.02	1,221,400
2022-08-24	293.33	294.96	290.49	291.37	142.36	1,173,600
2022-08-23	291.55	294.56	290.17	291.95	142.64	957,600
2022-08-22	292.54	294.96	289.94	291.91	142.62	1,603,600
2022-08-19	300.02	300.54	295.06	297.04	145.13	1,337,000
2022-08-18	302.66	306.83	302.11	303.31	148.19	1,019,000
2022-08-17	304.65	305.85	296.40	303.22	148.15	1,902,400
2022-08-16	311.30	313.49	308.31	310.07	151.49	1,039,600
2022-08-15	314.32	316.20	309.31	312.29	152.58	1,390,400
2022-08-12	317.16	319.00	311.62	314.31	153.56	1,448,000
2022-08-11	317.45	323.72	314.78	315.39	154.09	1,704,200
2022-08-10	309.18	317.13	306.67	315.38	154.09	1,779,600
2022-08-09	305.51	307.48	299.28	301.92	147.51	1,737,800
2022-08-08	304.33	309.81	303.15	306.91	149.95	1,504,800
2022-08-05	294.73	303.34	294.28	303.17	148.12	1,303,000
2022-08-04	295.77	299.21	293.26	299.08	146.12	1,059,800
2022-08-03	295.98	297.48	292.09	295.70	144.47	1,455,000
2022-08-02	303.23	303.23	293.88	294.16	143.72	2,263,400
2022-08-01	300.00	306.35	298.94	303.79	148.43	1,748,600
2022-07-29	291.44	304.34	290.97	303.51	148.29	2,632,800
2022-07-28	276.81	294.52	276.07	293.16	143.23	2,346,200
2022-07-27	272.98	274.09	262.60	273.48	133.62	3,534,000
2022-07-26	274.58	278.10	269.38	273.10	133.43	1,831,800
2022-07-25	277.81	280.49	272.93	275.55	134.63	1,619,800
2022-07-22	282.50	284.09	277.52	278.96	136.29	1,770,200
2022-07-21	276.99	284.73	275.88	282.18	137.87	2,172,200
2022-07-20	270.23	276.98	268.80	276.62	135.15	1,252,600
2022-07-19	264.03	271.89	261.66	270.65	132.23	990,800
2022-07-18	257.58	264.08	256.90	261.50	127.76	1,479,800
2022-07-15	254.27	258.82	252.89	255.31	124.74	1,457,600
2022-07-14	246.20	251.80	243.50	250.90	122.58	1,340,200
2022-07-13	254.39	259.36	247.56	249.32	121.81	2,029,800
2022-07-12	265.19	271.38	262.21	262.81	128.40	1,914,200
2022-07-11	269.64	271.37	267.95	269.53	131.69	1,158,200
2022-07-08	272.90	275.91	266.88	273.02	133.39	1,338,200
2022-07-07	266.29	274.13	265.52	273.69	133.72	1,597,800
2022-07-06	262.45	266.78	258.54	264.19	129.08	1,174,000
2022-07-05	257.69	259.64	252.40	259.02	126.55	1,426,200
2022-07-01	254.86	261.63	252.00	261.01	127.52	1,622,000

← NewerPage 18 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.