Office Depot (NQ: ODP )

53.05 +0.64 (+1.22%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 68.81 68.98 66.09 66.62 743,609 -2.67(-3.86%)
Jan 29, 2015 68.19 69.42 67.49 69.29 519,971 +1.27(+1.87%)
Jan 28, 2015 70.12 70.82 67.49 68.02 694,265 -1.40(-2.02%)
Jan 27, 2015 68.81 70.47 68.19 69.42 596,926 -0.70(-1.00%)
Jan 26, 2015 68.19 70.39 68.19 70.12 432,520 +1.58(+2.30%)
Jan 23, 2015 69.60 70.08 68.11 68.55 589,037 -0.96(-1.39%)
Jan 22, 2015 67.49 69.51 66.62 69.51 542,319 +2.37(+3.52%)
Jan 21, 2015 67.41 68.11 66.27 67.14 444,316 -0.26(-0.39%)
Jan 20, 2015 70.56 70.91 66.62 67.41 1,439,417 -3.07(-4.35%)
Jan 16, 2015 68.11 70.56 67.76 70.47 645,311 +2.10(+3.08%)
Jan 15, 2015 71.00 71.79 66.88 68.37 1,136,877 -2.94(-4.12%)
Jan 14, 2015 69.42 71.61 68.37 71.31 1,147,279 +2.06(+2.97%)
Jan 13, 2015 70.91 72.67 68.90 69.25 755,127 -1.49(-2.11%)
Jan 12, 2015 70.65 71.53 69.07 70.74 729,528 -0.18(-0.25%)
Jan 09, 2015 72.31 73.32 70.82 70.91 879,927 -1.67(-2.29%)
Jan 08, 2015 72.84 75.12 72.23 72.58 1,160,160 +0.70(+0.98%)
Jan 07, 2015 72.67 73.63 71.09 71.88 716,685 -0.22(-0.30%)
Jan 06, 2015 73.02 73.63 70.56 72.10 777,832 -0.66(-0.90%)
Jan 05, 2015 73.19 74.42 71.79 72.75 993,745 -1.14(-1.54%)
Jan 02, 2015 75.38 76.26 73.45 73.89 661,009 -1.27(-1.69%)
Dec 31, 2014 75.47 75.16 75.16 75.16 586,647 -0.31(-0.41%)
Dec 30, 2014 76.61 77.74 75.29 75.47 560,204 -1.23(-1.60%)
Dec 29, 2014 77.22 78.10 76.35 76.70 697,590 -0.79(-1.02%)
Dec 26, 2014 76.61 78.01 76.35 77.49 318,597 +0.79(+1.03%)
Dec 24, 2014 75.82 76.70 76.70 76.70 287,562 +0.53(+0.69%)
Dec 23, 2014 75.12 77.57 74.42 76.17 1,125,080 +1.31(+1.76%)
Dec 22, 2014 75.82 76.26 73.80 74.86 936,981 -0.96(-1.27%)
Dec 19, 2014 73.28 76.22 71.44 75.82 2,255,716 +2.28(+3.10%)
Dec 18, 2014 71.09 77.05 71.09 73.54 2,377,860 +3.11(+4.42%)
Dec 17, 2014 69.42 70.56 68.11 70.43 1,419,941 +1.01(+1.45%)
Dec 16, 2014 69.77 70.65 68.68 69.42 1,493,876 +0.70(+1.02%)
Dec 15, 2014 68.55 70.56 67.96 68.72 1,294,927 +0.44(+0.64%)
Dec 12, 2014 65.57 69.94 65.30 68.28 1,864,157 +2.19(+3.32%)
Dec 11, 2014 65.21 67.84 62.85 66.09 4,506,326 +7.14(+12.12%)
Dec 10, 2014 57.06 61.40 56.19 58.95 2,611,440 +1.53(+2.67%)
Dec 09, 2014 54.78 57.68 54.61 57.41 668,107 +1.75(+3.15%)
Dec 08, 2014 55.22 56.36 54.61 55.66 570,967 +0.26(+0.47%)
Dec 05, 2014 55.13 56.01 54.70 55.40 774,652 +0.35(+0.64%)
Dec 04, 2014 57.41 57.85 54.52 55.05 1,058,823 -2.54(-4.41%)
Dec 03, 2014 56.19 58.47 55.84 57.59 703,804 +1.84(+3.30%)
Dec 02, 2014 55.75 56.80 54.52 55.75 1,252,423 +0.09(+0.16%)
Dec 01, 2014 58.03 58.20 55.48 55.66 681,476 -2.45(-4.22%)
Nov 28, 2014 59.17 59.17 58.03 58.11 281,226 +0.04(+0.08%)
Nov 26, 2014 58.29 58.07 58.07 58.07 501,950 -0.04(-0.08%)
Nov 25, 2014 59.17 59.60 57.76 58.11 714,015 -0.83(-1.41%)
Nov 24, 2014 59.96 60.48 58.38 58.95 1,205,152 -1.01(-1.68%)
Nov 21, 2014 60.92 61.36 59.60 59.96 881,790 -0.26(-0.44%)
Nov 20, 2014 58.64 60.31 58.55 60.22 621,125 +1.45(+2.46%)
Nov 19, 2014 58.99 59.43 57.50 58.77 827,152 +0.13(+0.22%)
Nov 18, 2014 58.55 59.60 58.38 58.64 624,809 +0.00(+0.00%)
Nov 17, 2014 57.68 58.90 57.24 58.64 813,509 -0.88(-1.47%)
Nov 14, 2014 58.82 60.09 58.55 59.52 1,055,245 +0.61(+1.04%)
Nov 13, 2014 60.04 60.22 58.47 58.90 1,411,196 -1.05(-1.75%)
Nov 12, 2014 57.68 61.01 57.35 59.96 1,828,687 +1.58(+2.70%)
Nov 11, 2014 56.98 58.55 56.80 58.38 1,593,333 +1.49(+2.62%)
Nov 10, 2014 56.89 57.59 56.54 56.89 927,692 -0.09(-0.15%)
Nov 07, 2014 54.78 57.06 54.43 56.98 2,280,028 +1.14(+2.04%)
Nov 06, 2014 56.36 58.55 55.22 55.84 2,142,921 -0.96(-1.70%)
Nov 05, 2014 55.31 57.50 53.47 56.80 2,845,570 +1.31(+2.37%)
Nov 04, 2014 52.15 55.66 50.49 55.48 6,179,521 +11.04(+24.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.