Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	286.18	287.04	282.38	284.77	138.76	776,000
2021-10-12	287.83	288.99	283.67	285.77	139.25	745,400
2021-10-11	288.97	289.93	286.66	286.95	139.82	556,200
2021-10-08	293.36	295.83	285.55	287.67	140.17	1,072,600
2021-10-07	294.71	297.53	292.70	293.72	143.12	1,162,800
2021-10-06	288.16	293.13	286.64	292.84	142.69	675,400
2021-10-05	285.27	290.98	284.18	289.60	141.11	1,440,000
2021-10-04	285.39	287.00	282.51	283.36	138.07	1,085,800
2021-10-01	287.50	287.94	279.01	285.53	139.13	1,021,400
2021-09-30	295.03	297.27	285.34	285.98	139.35	1,729,200
2021-09-29	296.06	297.23	291.05	293.17	142.85	914,600
2021-09-28	296.47	296.63	292.15	293.51	143.02	930,000
2021-09-27	302.66	304.08	297.78	298.53	145.47	917,600
2021-09-24	298.85	303.19	297.40	302.97	147.63	805,000
2021-09-23	298.28	302.55	298.26	299.67	146.02	1,046,200
2021-09-22	298.95	300.91	295.94	296.73	144.59	1,122,200
2021-09-21	294.81	300.08	292.84	298.20	145.30	1,834,200
2021-09-20	284.59	291.69	283.83	291.49	142.03	1,287,400
2021-09-17	290.69	291.96	288.00	289.65	141.14	1,978,200
2021-09-16	291.05	292.82	290.16	291.50	142.04	861,400
2021-09-15	289.49	293.42	285.24	290.78	141.69	1,424,200
2021-09-14	291.10	291.10	287.92	288.66	140.66	1,138,000
2021-09-13	294.25	294.25	287.36	289.87	141.25	1,242,600
2021-09-10	291.91	294.07	290.82	291.46	142.02	1,379,200
2021-09-09	296.49	296.79	285.46	289.65	141.14	2,359,400
2021-09-08	301.50	301.50	295.70	299.73	146.05	1,207,000
2021-09-07	301.79	303.95	299.74	301.96	147.14	1,366,400
2021-09-03	300.13	304.22	297.71	301.15	146.74	913,800
2021-09-02	294.00	300.02	293.17	299.89	146.13	1,272,400
2021-09-01	289.91	293.91	285.88	292.89	142.72	1,131,200
2021-08-31	293.58	294.77	288.15	288.72	140.68	2,022,400
2021-08-30	289.78	294.49	287.76	293.84	143.08	859,600
2021-08-27	286.42	292.57	285.15	289.78	141.11	876,400
2021-08-26	287.67	287.67	283.75	286.10	139.31	883,800
2021-08-25	284.75	287.37	284.73	286.06	139.29	701,000
2021-08-24	285.28	287.08	283.91	285.53	139.04	533,200
2021-08-23	283.38	286.93	282.86	284.14	138.36	710,400
2021-08-20	279.88	283.99	279.31	282.51	137.57	783,800
2021-08-19	274.03	279.83	272.73	279.51	136.10	1,001,200
2021-08-18	278.34	282.14	276.02	276.47	134.62	1,126,800
2021-08-17	280.85	280.85	275.21	279.80	136.25	667,800
2021-08-16	279.44	281.85	277.01	281.68	137.16	683,400
2021-08-13	278.80	281.68	277.56	281.00	136.83	658,400
2021-08-12	275.53	280.16	275.53	279.05	135.88	635,600
2021-08-11	272.53	276.58	272.00	276.33	134.56	824,200
2021-08-10	272.69	275.42	271.75	272.41	132.65	829,800
2021-08-09	272.90	273.22	269.92	272.19	132.54	585,800
2021-08-06	272.97	273.88	271.20	272.72	132.80	525,800
2021-08-05	271.90	274.79	270.89	272.19	132.54	776,800
2021-08-04	273.99	274.13	269.72	270.36	131.65	979,600
2021-08-03	265.49	273.94	265.31	273.82	133.33	1,061,400
2021-08-02	269.22	270.40	266.32	266.79	129.91	885,400
2021-07-30	267.17	269.81	265.69	269.15	131.06	1,014,000
2021-07-29	260.88	273.38	259.75	267.99	130.49	1,346,200
2021-07-28	253.46	259.34	250.30	259.03	126.13	1,652,000
2021-07-27	257.76	262.45	256.33	259.27	126.25	1,573,600
2021-07-26	261.16	263.07	258.17	258.78	126.01	900,600
2021-07-23	255.51	261.50	254.43	261.08	127.13	833,600
2021-07-22	255.27	256.43	254.20	255.34	124.34	580,600
2021-07-21	253.97	254.89	250.88	254.41	123.88	865,600

← NewerPage 22 of 79 · 4,731 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.