Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	251.02	259.71	249.11	256.28	125.21	1,955,200
2022-06-29	252.32	256.83	245.88	255.29	124.73	1,418,800
2022-06-28	259.36	264.69	250.02	250.72	122.50	1,391,800
2022-06-27	263.56	265.95	258.50	260.06	127.06	1,746,800
2022-06-24	250.26	262.43	250.00	257.72	125.92	2,610,000
2022-06-23	237.86	248.03	235.55	247.62	120.98	1,696,400
2022-06-22	235.31	238.27	233.82	235.70	115.16	1,247,600
2022-06-21	236.50	240.27	235.04	238.35	116.45	1,490,600
2022-06-17	235.30	238.20	231.70	232.10	113.40	2,964,400
2022-06-16	236.79	238.67	232.50	234.95	114.79	2,044,800
2022-06-15	241.22	246.92	238.30	242.25	118.36	1,400,800
2022-06-14	242.82	245.96	236.58	239.47	117.00	1,552,200
2022-06-13	242.97	245.58	238.02	239.70	117.11	2,137,800
2022-06-10	247.49	250.99	243.49	247.18	120.77	1,697,200
2022-06-09	252.45	258.73	251.35	252.27	123.25	1,364,000
2022-06-08	263.99	264.65	252.58	253.88	124.04	1,659,800
2022-06-07	264.94	272.10	259.39	267.04	130.47	1,559,800
2022-06-06	267.66	270.37	260.17	269.05	131.45	1,974,200
2022-06-03	264.89	270.81	262.87	268.19	131.03	1,618,600
2022-06-02	257.43	268.44	257.43	267.48	130.68	1,339,200
2022-06-01	258.19	263.14	255.39	257.42	125.77	2,236,000
2022-05-31	260.31	262.04	253.40	258.24	126.17	4,180,600
2022-05-27	262.29	266.34	261.62	264.14	128.90	1,852,400
2022-05-26	252.64	263.13	252.64	260.96	127.35	1,518,000
2022-05-25	243.90	253.31	243.63	251.36	122.67	1,664,800
2022-05-24	247.82	248.09	241.02	246.48	120.28	1,538,800
2022-05-23	245.19	251.12	243.25	250.06	122.03	2,041,400
2022-05-20	241.16	244.34	233.92	243.18	118.67	2,142,400
2022-05-19	234.48	245.26	231.31	238.47	116.38	3,008,400
2022-05-18	265.99	266.41	234.81	236.47	115.40	3,704,400
2022-05-17	266.83	272.07	264.38	271.72	132.60	1,252,200
2022-05-16	271.40	271.77	261.82	262.48	128.09	1,526,800
2022-05-13	271.62	278.17	270.48	273.12	133.29	1,668,200
2022-05-12	268.36	273.34	261.38	269.65	131.59	2,269,400
2022-05-11	272.48	278.73	268.88	270.83	132.17	1,507,600
2022-05-10	276.23	278.90	266.35	274.16	133.79	2,065,400
2022-05-09	275.81	277.90	269.69	271.20	132.35	2,104,600
2022-05-06	281.64	284.04	271.09	280.34	136.81	1,624,600
2022-05-05	285.15	287.55	277.29	283.30	138.25	2,018,000
2022-05-04	281.13	293.62	281.13	291.02	142.02	1,665,200
2022-05-03	280.89	284.15	277.08	281.54	137.39	1,381,200
2022-05-02	280.54	285.45	273.37	280.04	136.66	1,859,000
2022-04-29	288.19	293.75	279.19	280.12	136.70	2,189,200
2022-04-28	279.13	294.44	274.90	292.26	142.63	2,972,200
2022-04-27	275.24	281.19	263.54	271.99	132.73	4,109,000
2022-04-26	277.03	281.23	272.08	272.11	132.79	2,784,800
2022-04-25	267.99	280.12	267.99	279.82	136.56	2,643,400
2022-04-22	274.23	275.24	268.56	269.03	131.29	1,544,400
2022-04-21	278.08	284.58	273.85	275.08	134.24	2,195,000
2022-04-20	276.12	280.95	274.61	276.90	135.13	2,629,200
2022-04-19	266.13	275.15	265.00	273.82	133.63	2,647,400
2022-04-18	263.35	267.39	261.30	265.39	129.51	1,881,400
2022-04-14	265.45	268.43	262.46	264.75	129.20	3,177,000
2022-04-13	260.68	268.06	260.53	266.58	130.09	2,440,000
2022-04-12	259.82	265.01	257.01	260.00	126.88	2,331,600
2022-04-11	258.91	262.70	257.32	258.10	125.96	1,887,800
2022-04-08	262.63	262.63	257.33	259.91	126.84	3,582,400
2022-04-07	261.78	265.67	257.20	263.99	128.83	1,966,200
2022-04-06	265.78	268.98	258.80	262.56	128.13	2,753,200
2022-04-05	276.98	281.63	266.96	269.32	131.43	4,405,600

← NewerPage 19 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.