Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	278.07	280.86	272.56	277.71	135.53	2,872,400
2022-04-01	299.37	300.33	276.74	278.50	135.91	3,912,800
2022-03-31	313.27	317.62	298.28	298.68	145.76	2,295,400
2022-03-30	317.88	318.85	308.91	311.32	151.93	1,239,200
2022-03-29	318.10	320.58	312.00	320.15	156.24	1,510,200
2022-03-28	314.60	319.21	309.36	315.93	154.18	1,329,600
2022-03-25	316.82	318.13	305.21	313.76	153.12	1,276,400
2022-03-24	316.37	318.19	313.74	316.67	154.54	771,200
2022-03-23	320.84	320.95	313.41	314.69	153.57	898,800
2022-03-22	320.72	325.23	318.51	322.92	157.59	955,800
2022-03-21	325.03	326.99	315.03	319.79	156.06	1,310,000
2022-03-18	323.17	329.03	317.34	328.30	160.21	1,919,400
2022-03-17	321.90	323.23	316.94	322.78	157.52	935,200
2022-03-16	310.91	323.42	310.91	323.40	157.82	1,480,600
2022-03-15	301.68	310.32	297.67	308.97	150.78	1,797,600
2022-03-14	306.84	307.46	296.12	298.56	145.70	1,392,600
2022-03-11	313.86	317.53	305.11	306.38	149.52	1,239,400
2022-03-10	302.92	311.42	300.81	309.74	151.16	1,175,000
2022-03-09	306.51	309.13	299.96	306.87	149.76	1,761,400
2022-03-08	300.00	307.89	296.23	299.35	146.09	1,804,600
2022-03-07	318.25	319.47	301.30	302.01	147.38	1,859,600
2022-03-04	325.61	328.36	317.38	318.31	155.34	1,360,600
2022-03-03	318.23	327.17	318.23	324.45	158.33	1,945,600
2022-03-02	312.35	320.34	310.57	317.97	155.17	1,457,400
2022-03-01	311.78	315.18	305.71	310.12	151.34	2,952,400
2022-02-28	300.40	315.52	300.31	314.03	153.10	2,895,000
2022-02-25	292.74	305.06	292.25	303.81	148.12	1,666,800
2022-02-24	280.05	295.40	277.58	294.65	143.65	1,674,000
2022-02-23	287.49	289.39	281.75	282.48	137.72	1,592,400
2022-02-22	287.65	293.09	283.23	286.60	139.73	1,671,000
2022-02-18	290.62	293.24	287.17	287.96	140.39	1,186,600
2022-02-17	294.96	295.65	289.09	289.74	141.26	1,372,000
2022-02-16	294.77	297.82	289.42	297.27	144.93	1,148,000
2022-02-15	299.54	302.39	294.78	297.61	145.10	1,174,200
2022-02-14	296.32	298.08	291.87	293.95	143.31	1,377,600
2022-02-11	307.96	308.24	293.78	295.65	144.14	1,722,800
2022-02-10	310.19	316.46	304.85	307.17	149.76	1,345,000
2022-02-09	314.43	317.44	311.45	315.90	154.02	1,147,600
2022-02-08	306.66	313.90	304.83	310.57	151.42	1,421,800
2022-02-07	308.74	312.69	304.92	305.89	149.13	1,229,000
2022-02-04	324.44	327.04	307.88	309.58	150.93	1,841,800
2022-02-03	323.02	333.71	321.53	327.65	159.74	2,519,600
2022-02-02	310.00	324.87	304.58	324.22	158.07	3,053,800
2022-02-01	304.76	311.80	299.12	306.19	149.28	2,454,800
2022-01-31	292.91	302.05	291.90	301.93	147.20	1,797,800
2022-01-28	286.19	293.51	281.07	293.49	143.09	1,642,200
2022-01-27	295.95	298.35	285.00	285.98	139.43	1,822,400
2022-01-26	302.39	305.49	290.00	292.07	142.40	2,019,800
2022-01-25	303.12	305.70	296.99	299.97	146.25	1,713,000
2022-01-24	294.99	310.22	293.06	309.05	150.68	2,863,000
2022-01-21	306.40	307.13	296.08	296.81	144.71	13,531,000
2022-01-20	314.36	318.60	306.50	306.99	149.67	2,691,200
2022-01-19	314.63	317.99	311.06	312.43	152.32	1,537,800
2022-01-18	310.41	317.44	310.41	313.76	152.97	1,937,800
2022-01-14	323.07	325.73	309.99	316.12	154.12	3,026,200
2022-01-13	326.86	327.26	316.45	317.83	154.96	1,835,600
2022-01-12	328.00	328.32	318.39	324.30	158.11	2,267,800
2022-01-11	325.81	327.02	318.19	325.47	158.68	1,766,000
2022-01-10	329.35	330.61	322.08	330.17	160.97	1,920,400
2022-01-07	340.78	341.73	331.27	332.60	162.16	2,020,600

← NewerPage 20 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.