Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	195.30	200.48	194.12	199.02	96.751	1,414,400
2021-01-27	204.61	204.61	192.76	194.33	94.471	1,511,800
2021-01-26	212.05	212.55	206.58	207.54	100.89	1,244,200
2021-01-25	203.93	211.53	203.90	211.12	102.63	1,216,800
2021-01-22	207.45	207.45	203.21	204.61	99.468	996,400
2021-01-21	210.00	211.99	207.63	207.72	100.98	1,196,600
2021-01-20	207.51	209.79	204.12	208.96	101.58	1,578,600
2021-01-19	208.23	213.40	207.41	207.51	100.88	1,075,000
2021-01-15	205.48	208.58	202.46	207.39	100.82	1,554,600
2021-01-14	205.07	209.77	202.89	207.51	100.88	1,350,200
2021-01-13	203.20	203.29	200.14	200.96	97.694	1,079,400
2021-01-12	203.15	205.83	200.82	203.35	98.856	752,000
2021-01-11	204.18	206.02	201.97	202.34	98.365	1,203,600
2021-01-08	202.18	207.00	202.18	205.56	99.930	1,281,800
2021-01-07	195.97	203.13	194.96	201.96	98.180	2,042,000
2021-01-06	190.70	195.73	190.70	193.30	93.970	2,098,200
2021-01-05	190.28	193.47	189.45	191.75	93.216	2,725,000
2021-01-04	195.13	196.52	190.27	190.69	92.701	2,079,600
2020-12-31	194.59	195.62	192.91	195.18	94.884	995,400
2020-12-30	194.90	195.28	191.96	193.62	94.125	992,200
2020-12-29	195.69	197.02	192.19	194.13	94.373	857,400
2020-12-28	199.21	199.89	194.79	194.91	94.753	791,400
2020-12-24	196.87	199.00	196.55	198.25	96.376	293,800
2020-12-23	199.22	200.43	196.72	196.83	95.686	695,200
2020-12-22	198.00	199.82	197.77	198.66	96.576	928,200
2020-12-21	197.10	199.58	196.01	197.82	96.167	1,078,600
2020-12-18	195.07	200.13	193.35	199.54	97.003	3,163,000
2020-12-17	195.50	196.76	194.10	196.06	95.312	1,884,600
2020-12-16	198.11	198.75	194.86	195.00	94.796	1,141,800
2020-12-15	196.70	200.32	195.81	198.28	96.391	1,026,400
2020-12-14	202.22	202.32	194.95	195.35	94.966	1,614,000
2020-12-11	197.75	202.88	197.50	200.79	97.611	1,179,400
2020-12-10	201.49	201.50	196.43	198.70	96.595	1,508,400
2020-12-09	210.16	210.96	202.06	202.77	98.574	1,352,200
2020-12-08	207.85	210.23	206.86	210.14	102.16	1,024,400
2020-12-07	208.97	209.45	206.39	208.08	101.15	1,027,800
2020-12-04	209.51	212.58	208.32	209.25	101.72	1,345,200
2020-12-03	203.19	208.42	203.19	207.01	100.63	1,190,200
2020-12-02	210.54	210.64	203.58	204.83	99.575	1,607,400
2020-12-01	203.74	211.45	202.67	211.04	102.59	2,685,200
2020-11-30	201.49	204.33	199.29	203.36	98.788	1,931,000
2020-11-27	201.31	202.87	200.22	201.99	98.122	484,200
2020-11-25	204.57	205.00	200.24	202.91	98.569	1,029,000
2020-11-24	202.65	205.59	201.23	203.47	98.841	1,451,000
2020-11-23	206.51	209.30	201.70	202.24	98.243	1,453,800
2020-11-20	204.80	207.25	204.29	205.62	99.885	856,400
2020-11-19	204.31	206.06	202.29	205.53	99.842	1,077,400
2020-11-18	205.89	207.68	204.37	204.50	99.341	1,034,800
2020-11-17	203.64	206.78	201.89	205.93	100.04	1,068,400
2020-11-16	202.70	207.41	201.41	206.11	100.12	1,552,200
2020-11-13	198.95	203.76	198.72	202.75	98.491	1,258,200
2020-11-12	198.97	199.54	194.97	197.27	95.829	1,551,200
2020-11-11	201.27	201.27	196.09	198.00	96.184	1,704,200
2020-11-10	199.07	201.50	194.21	197.48	95.931	1,734,400
2020-11-09	212.45	213.66	198.93	199.29	96.810	2,020,800
2020-11-06	205.53	208.87	205.35	207.02	100.57	848,600
2020-11-05	203.50	207.37	201.05	206.17	100.15	1,122,000
2020-11-04	200.66	204.23	199.88	200.40	97.350	1,219,000
2020-11-03	195.72	199.90	194.88	198.14	96.252	1,006,800
2020-11-02	193.89	194.91	191.23	193.75	94.119	1,372,000

← NewerPage 25 of 79 · 4,732 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.