Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	250.80	255.29	250.05	253.04	123.22	1,144,400
2021-07-19	250.54	250.94	246.68	250.15	121.81	1,166,400
2021-07-16	258.82	260.04	253.46	253.94	123.65	1,499,600
2021-07-15	256.53	261.34	255.62	258.81	126.02	826,600
2021-07-14	258.02	260.05	255.95	258.76	126.00	996,200
2021-07-13	259.11	259.33	255.82	257.58	125.43	1,004,400
2021-07-12	259.72	260.59	256.06	257.62	125.45	1,311,600
2021-07-09	259.37	261.13	257.84	260.58	126.89	1,277,400
2021-07-08	255.64	259.04	251.48	256.44	124.87	1,200,200
2021-07-07	255.24	259.59	254.54	259.17	126.20	1,305,000
2021-07-06	257.88	258.86	251.50	254.53	123.94	1,382,400
2021-07-02	259.11	259.61	257.38	258.00	125.63	981,000
2021-07-01	254.14	258.61	253.35	258.00	125.63	1,513,400
2021-06-30	254.90	255.90	253.09	253.80	123.59	1,778,200
2021-06-29	255.27	256.46	254.08	255.03	124.18	1,208,800
2021-06-28	253.43	255.71	251.11	255.58	124.45	1,065,200
2021-06-25	252.37	255.95	251.83	253.61	123.49	2,427,600
2021-06-24	254.37	255.76	251.34	252.10	122.76	1,045,800
2021-06-23	252.85	255.14	251.17	252.96	123.18	642,200
2021-06-22	252.03	255.58	250.95	252.93	123.16	993,000
2021-06-21	248.16	252.07	247.45	251.40	122.42	995,000
2021-06-18	246.78	248.74	245.56	246.35	119.96	1,751,200
2021-06-17	252.58	253.34	245.89	249.19	121.34	1,083,000
2021-06-16	253.62	253.85	250.13	252.44	122.92	934,200
2021-06-15	250.96	254.43	249.82	253.41	123.40	1,033,800
2021-06-14	252.00	253.27	249.02	250.13	121.80	1,062,000
2021-06-11	249.16	252.26	249.16	251.03	122.24	1,315,000
2021-06-10	251.47	251.91	247.61	248.41	120.96	1,385,400
2021-06-09	255.56	256.16	249.21	249.77	121.62	2,082,800
2021-06-08	255.24	256.40	252.26	255.40	124.36	1,393,800
2021-06-07	261.54	261.95	252.35	254.29	123.82	1,704,200
2021-06-04	265.34	265.91	256.04	260.27	126.74	1,443,200
2021-06-03	262.40	266.19	259.49	264.18	128.64	1,731,200
2021-06-02	268.89	269.08	261.86	263.42	128.27	1,396,600
2021-06-01	268.62	269.25	266.93	267.85	130.43	1,271,000
2021-05-28	264.70	265.85	261.82	265.45	129.16	1,233,200
2021-05-27	261.86	268.42	261.69	264.32	128.61	5,651,000
2021-05-26	261.69	263.42	258.60	262.67	127.81	1,117,800
2021-05-25	265.70	268.50	260.91	261.33	127.16	1,415,400
2021-05-24	264.26	265.25	262.18	264.69	128.79	1,581,800
2021-05-21	264.96	267.47	262.58	262.94	127.94	1,484,400
2021-05-20	265.87	267.31	264.42	264.60	128.75	898,400
2021-05-19	260.98	264.84	258.52	264.15	128.53	1,562,600
2021-05-18	270.71	271.45	264.85	265.02	128.95	1,358,600
2021-05-17	268.30	271.55	268.30	270.23	131.49	1,010,400
2021-05-14	265.42	270.66	264.42	269.57	131.17	763,600
2021-05-13	256.48	264.52	256.48	263.97	128.44	1,222,200
2021-05-12	262.90	263.37	256.26	256.38	124.75	1,745,000
2021-05-11	267.35	268.00	261.48	264.14	128.52	1,591,000
2021-05-10	270.39	276.09	269.74	270.13	131.44	1,138,200
2021-05-07	266.10	269.91	263.79	269.57	131.17	722,000
2021-05-06	264.29	265.13	261.36	264.96	128.92	833,000
2021-05-05	266.36	266.36	262.56	264.13	128.52	745,600
2021-05-04	260.32	265.61	260.05	264.75	128.82	1,160,800
2021-05-03	258.81	262.91	258.22	261.67	127.32	1,039,600
2021-04-30	258.70	261.17	256.75	257.81	125.44	936,600
2021-04-29	258.71	260.10	256.12	259.31	126.17	666,000
2021-04-28	257.21	258.68	255.44	257.22	125.16	992,200
2021-04-27	254.91	258.66	254.10	258.36	125.71	1,026,600
2021-04-26	258.67	259.47	252.09	253.49	123.34	1,251,200

← NewerPage 23 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.