Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	252.71	259.26	252.71	257.76	125.42	1,575,400
2021-04-22	247.00	255.11	247.00	250.75	122.01	2,113,400
2021-04-21	247.61	250.10	245.09	246.70	120.04	2,034,200
2021-04-20	249.91	251.49	245.65	247.64	120.50	1,200,000
2021-04-19	251.34	251.41	247.01	247.91	120.63	1,216,800
2021-04-16	251.95	253.38	251.19	251.37	122.31	1,512,800
2021-04-15	249.08	251.37	247.21	250.09	121.69	1,113,400
2021-04-14	248.96	249.52	246.78	247.89	120.62	1,034,800
2021-04-13	249.84	249.84	245.64	248.33	120.83	1,305,000
2021-04-12	249.29	250.49	246.84	249.02	121.17	1,343,400
2021-04-09	247.71	251.11	247.33	249.28	121.29	1,318,400
2021-04-08	244.23	246.24	242.31	244.98	119.20	1,139,200
2021-04-07	244.41	245.94	243.36	243.40	118.43	952,800
2021-04-06	246.36	248.86	244.25	244.59	119.01	992,000
2021-04-05	245.97	248.70	244.57	246.30	119.84	1,254,800
2021-04-01	240.27	243.81	240.27	243.69	118.57	1,058,800
2021-03-31	240.55	243.51	237.82	240.41	116.98	1,336,200
2021-03-30	236.13	241.84	235.23	240.61	117.08	1,691,400
2021-03-29	236.15	238.39	233.19	235.34	114.51	1,336,400
2021-03-26	230.54	236.98	230.35	235.75	114.71	1,384,600
2021-03-25	233.99	233.99	228.25	231.76	112.77	1,724,400
2021-03-24	231.59	236.16	231.59	234.11	113.91	1,644,000
2021-03-23	231.48	234.76	230.59	231.65	112.72	1,748,200
2021-03-22	231.07	233.05	228.79	231.25	112.52	1,564,400
2021-03-19	228.51	232.82	226.25	230.61	112.21	2,666,200
2021-03-18	227.27	233.06	227.00	230.10	111.96	2,018,000
2021-03-17	227.51	231.99	225.61	227.92	110.90	1,238,800
2021-03-16	234.00	234.28	228.36	228.98	111.42	824,400
2021-03-15	232.70	234.01	229.14	231.99	112.88	1,018,800
2021-03-12	230.03	235.16	228.92	233.81	113.77	1,236,200
2021-03-11	226.80	230.63	225.67	229.67	111.75	908,600
2021-03-10	226.50	228.84	224.82	225.93	109.93	1,279,600
2021-03-09	222.21	226.44	221.71	223.82	108.91	1,368,200
2021-03-08	220.37	223.94	218.28	218.65	106.39	1,503,600
2021-03-05	217.64	222.84	211.77	219.85	106.97	2,158,800
2021-03-04	222.59	223.60	214.13	215.02	104.62	2,063,000
2021-03-03	222.50	227.14	219.76	222.76	108.39	1,475,200
2021-03-02	220.22	223.31	217.80	222.41	108.22	1,272,200
2021-03-01	217.70	222.04	216.95	220.72	107.30	1,945,800
2021-02-26	215.99	218.75	214.02	214.77	104.41	1,445,600
2021-02-25	217.59	220.64	214.81	215.53	104.78	1,099,800
2021-02-24	210.29	218.49	210.15	217.31	105.64	1,274,400
2021-02-23	210.00	212.70	207.02	211.62	102.88	1,242,200
2021-02-22	214.28	214.56	210.54	211.76	102.94	962,200
2021-02-19	213.65	216.84	213.03	215.64	104.83	1,269,800
2021-02-18	207.24	213.58	206.58	211.79	102.96	975,200
2021-02-17	208.25	210.02	203.88	207.99	101.11	737,400
2021-02-16	213.06	213.06	209.29	210.19	102.18	933,400
2021-02-12	206.70	212.74	206.70	212.21	103.16	632,400
2021-02-11	210.74	211.40	204.94	208.04	101.14	1,361,200
2021-02-10	216.32	217.15	207.98	208.99	101.60	1,861,400
2021-02-09	212.04	216.31	211.66	215.52	104.77	1,301,200
2021-02-08	209.32	214.00	208.61	212.25	103.18	1,263,800
2021-02-05	207.36	211.96	205.59	209.45	101.82	1,558,200
2021-02-04	199.00	205.99	196.94	204.36	99.347	2,493,000
2021-02-03	204.81	206.00	197.62	197.75	96.133	1,470,600
2021-02-02	200.73	206.21	200.34	204.57	99.449	1,000,200
2021-02-01	197.01	199.83	194.45	199.10	96.789	1,525,800
2021-01-29	197.71	198.67	193.72	194.00	94.310	1,480,200
2021-01-28	195.30	200.48	194.12	199.02	96.751	1,414,400

← NewerPage 24 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.