Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	188.44	193.40	188.44	190.37	92.477	1,606,400
2020-10-29	186.57	191.02	185.20	190.35	92.468	1,571,800
2020-10-28	186.90	189.52	185.21	186.66	90.675	1,652,600
2020-10-27	195.21	201.99	189.00	189.59	92.098	1,822,000
2020-10-26	198.26	199.38	196.08	198.41	96.383	1,641,600
2020-10-23	197.06	200.97	196.92	200.62	97.456	1,285,400
2020-10-22	197.14	199.05	193.69	196.16	95.290	1,172,400
2020-10-21	199.19	201.62	196.15	196.28	95.348	1,175,200
2020-10-20	198.48	201.72	197.97	199.12	96.728	794,800
2020-10-19	201.07	201.96	195.86	196.90	95.649	1,184,200
2020-10-16	203.92	204.27	200.42	200.58	97.437	1,120,800
2020-10-15	200.75	205.11	200.00	204.01	99.103	761,400
2020-10-14	201.34	205.00	201.34	202.51	98.375	885,000
2020-10-13	200.53	202.52	199.88	200.61	97.452	1,003,200
2020-10-12	201.06	203.50	200.48	200.76	97.524	1,153,000
2020-10-09	198.03	200.51	196.89	199.76	97.039	1,733,800
2020-10-08	194.03	197.28	193.00	197.11	95.751	1,281,000
2020-10-07	190.92	194.14	190.03	192.93	93.721	1,516,000
2020-10-06	188.88	192.18	185.96	189.11	91.865	1,529,200
2020-10-05	185.14	189.57	185.14	188.46	91.549	1,414,800
2020-10-02	180.69	187.16	180.69	184.56	89.655	1,190,400
2020-10-01	182.45	184.91	180.50	182.77	88.785	1,854,800
2020-09-30	186.00	187.00	179.82	180.92	87.887	2,012,800
2020-09-29	186.21	188.29	184.90	185.11	89.922	2,621,400
2020-09-28	184.60	187.79	184.46	187.35	91.010	1,587,800
2020-09-25	182.22	185.16	181.08	182.41	88.610	1,558,000
2020-09-24	181.10	185.73	180.32	183.93	89.349	2,306,600
2020-09-23	180.81	185.45	180.05	182.18	88.499	2,150,000
2020-09-22	179.01	182.17	176.34	180.72	87.790	2,562,400
2020-09-21	181.99	182.49	176.35	178.61	86.765	3,587,200
2020-09-18	190.41	190.41	182.11	184.07	89.417	3,200,400
2020-09-17	187.09	192.24	185.15	190.50	92.540	1,625,800
2020-09-16	198.70	198.75	189.79	190.08	92.336	1,911,800
2020-09-15	193.74	198.00	192.46	197.46	95.921	2,432,800
2020-09-14	197.09	197.70	192.07	193.15	93.828	1,598,600
2020-09-11	195.20	197.84	193.26	195.64	95.037	1,361,600
2020-09-10	199.16	199.51	193.03	194.57	94.518	1,376,000
2020-09-09	196.02	201.72	196.02	199.04	96.689	2,331,600
2020-09-08	195.62	197.46	192.30	194.28	94.377	2,294,600
2020-09-04	200.76	200.89	190.60	196.26	95.338	1,742,200
2020-09-03	201.64	202.37	195.18	198.72	96.534	1,701,600
2020-09-02	206.53	207.44	202.70	203.61	98.909	1,579,200
2020-09-01	202.17	204.97	200.37	204.13	99.162	1,253,000
2020-08-31	203.68	204.44	201.53	202.18	98.141	1,779,000
2020-08-28	201.34	201.50	198.60	200.32	97.239	1,115,400
2020-08-27	199.54	200.62	196.61	199.07	96.632	1,635,200
2020-08-26	197.92	199.65	196.28	199.00	96.598	811,400
2020-08-25	193.03	197.86	192.89	197.67	95.952	1,205,200
2020-08-24	199.80	200.95	197.57	198.83	96.515	851,000
2020-08-21	196.26	198.08	195.07	197.25	95.748	1,482,800
2020-08-20	194.36	197.56	193.68	195.82	95.054	1,059,200
2020-08-19	196.86	197.44	195.69	195.99	95.137	1,414,200
2020-08-18	194.09	196.61	193.77	195.40	94.850	2,105,600
2020-08-17	191.86	193.94	191.86	193.27	93.816	1,359,400
2020-08-14	193.50	194.93	190.91	191.56	92.986	915,200
2020-08-13	191.00	194.60	190.74	192.50	93.443	1,380,800
2020-08-12	189.50	195.48	189.42	192.35	93.370	1,944,400
2020-08-11	187.85	190.28	187.21	187.95	91.234	1,469,600
2020-08-10	186.47	187.65	184.76	186.98	90.763	1,372,000
2020-08-07	187.04	189.36	184.91	185.98	90.278	1,261,600

← NewerPage 26 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.