Office Depot (NQ: ODP )

29.79 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.38 23.48 23.28 23.30 1,406,628 -0.08(-0.32%)
May 28, 2015 23.18 23.38 23.10 23.38 1,137,873 +0.10(+0.43%)
May 27, 2015 23.18 23.30 23.13 23.28 1,298,882 +0.13(+0.54%)
May 26, 2015 23.33 23.45 23.08 23.15 3,871,535 -0.25(-1.07%)
May 22, 2015 23.33 23.40 23.40 23.40 1,328,386 -0.03(-0.11%)
May 21, 2015 23.28 23.53 23.20 23.43 1,744,297 +0.10(+0.43%)
May 20, 2015 23.25 23.40 23.00 23.33 2,123,691 +0.10(+0.43%)
May 19, 2015 23.25 23.40 23.09 23.23 1,749,859 -0.03(-0.11%)
May 18, 2015 23.08 23.30 23.01 23.25 1,646,326 +0.18(+0.76%)
May 15, 2015 22.95 23.09 22.88 23.08 2,346,090 +0.13(+0.55%)
May 14, 2015 23.25 23.30 22.93 22.95 1,409,785 -0.20(-0.87%)
May 13, 2015 23.43 23.61 23.10 23.15 3,868,045 -0.24(-1.02%)
May 12, 2015 23.43 23.53 23.18 23.39 1,593,569 -0.11(-0.48%)
May 11, 2015 23.38 23.50 23.35 23.50 1,892,680 +0.03(+0.11%)
May 08, 2015 23.38 23.58 23.35 23.48 2,684,551 +0.13(+0.54%)
May 07, 2015 23.15 23.39 23.09 23.35 2,243,883 +0.25(+1.09%)
May 06, 2015 23.25 23.40 23.08 23.10 3,992,780 -0.13(-0.54%)
May 05, 2015 23.35 23.63 23.10 23.23 4,358,079 -0.35(-1.49%)
May 04, 2015 23.58 23.61 23.43 23.58 1,122,768 +0.15(+0.64%)
May 01, 2015 23.20 23.61 23.18 23.43 1,893,478 +0.25(+1.08%)
Apr 30, 2015 23.35 23.38 23.08 23.18 2,333,171 +0.18(+0.76%)
Apr 29, 2015 23.15 23.20 22.99 23.00 1,894,420 -0.18(-0.76%)
Apr 28, 2015 23.08 23.32 23.03 23.18 2,210,482 +0.15(+0.65%)
Apr 27, 2015 23.28 23.33 22.98 23.03 1,959,339 -0.20(-0.87%)
Apr 24, 2015 23.30 23.38 23.13 23.23 1,416,169 -0.04(-0.16%)
Apr 23, 2015 23.25 23.40 23.23 23.27 1,697,427 +0.01(+0.05%)
Apr 22, 2015 23.45 23.48 23.18 23.25 1,070,790 -0.23(-0.96%)
Apr 21, 2015 23.53 23.55 23.40 23.48 616,415 -0.08(-0.32%)
Apr 20, 2015 23.25 23.61 23.10 23.55 1,181,409 +0.29(+1.24%)
Apr 17, 2015 23.43 23.58 23.15 23.27 3,016,094 -0.39(-1.65%)
Apr 16, 2015 23.28 23.66 23.20 23.66 1,887,354 +0.40(+1.73%)
Apr 15, 2015 23.45 23.66 23.25 23.25 2,171,985 -0.20(-0.86%)
Apr 14, 2015 23.18 23.48 23.10 23.45 1,836,383 +0.28(+1.19%)
Apr 13, 2015 23.30 23.37 23.13 23.18 894,681 -0.13(-0.54%)
Apr 10, 2015 23.30 23.45 23.25 23.30 2,691,659 +0.00(+0.00%)
Apr 09, 2015 23.18 23.35 23.10 23.30 1,779,149 +0.13(+0.54%)
Apr 08, 2015 23.23 23.33 23.10 23.18 2,145,091 -0.03(-0.11%)
Apr 07, 2015 23.28 23.40 23.15 23.20 1,137,165 -0.13(-0.54%)
Apr 06, 2015 23.05 23.38 23.00 23.33 1,124,300 +0.23(+0.98%)
Apr 02, 2015 23.48 23.10 23.10 23.10 2,964,226 -0.38(-1.61%)
Apr 01, 2015 23.18 23.48 23.08 23.48 2,181,859 +0.35(+1.52%)
Mar 31, 2015 23.33 23.50 23.04 23.13 5,619,656 -0.38(-1.60%)
Mar 30, 2015 23.25 23.61 23.25 23.50 1,493,551 +0.28(+1.19%)
Mar 27, 2015 23.20 23.34 23.15 23.23 2,123,287 +0.03(+0.11%)
Mar 26, 2015 23.40 23.42 23.13 23.20 2,777,766 -0.18(-0.75%)
Mar 25, 2015 23.53 23.66 23.38 23.38 2,084,639 -0.13(-0.53%)
Mar 24, 2015 23.53 23.73 23.45 23.50 3,237,121 -0.11(-0.48%)
Mar 23, 2015 23.40 23.73 23.40 23.62 1,742,024 +0.21(+0.91%)
Mar 20, 2015 23.33 23.45 23.23 23.40 3,444,135 +0.13(+0.54%)
Mar 19, 2015 23.23 23.35 23.20 23.28 1,262,653 -0.05(-0.22%)
Mar 18, 2015 23.28 23.35 23.15 23.33 5,108,169 +0.03(+0.11%)
Mar 17, 2015 23.25 23.44 23.18 23.30 3,058,826 -0.03(-0.11%)
Mar 16, 2015 23.23 23.35 23.13 23.33 2,198,841 +0.19(+0.82%)
Mar 13, 2015 23.33 23.37 23.08 23.14 3,331,279 -0.24(-1.02%)
Mar 12, 2015 23.20 23.48 23.20 23.38 2,716,199 +0.10(+0.43%)
Mar 11, 2015 23.28 23.43 23.20 23.28 2,481,514 +0.00(+0.00%)
Mar 10, 2015 23.25 23.35 23.20 23.28 2,635,362 -0.10(-0.43%)
Mar 09, 2015 23.43 23.43 23.23 23.38 4,098,319 +0.00(+0.00%)
Mar 06, 2015 23.38 23.53 23.13 23.38 3,379,898 -0.10(-0.43%)
Mar 05, 2015 23.66 23.73 23.48 23.48 2,680,525 -0.28(-1.16%)
Mar 04, 2015 23.73 23.77 23.55 23.76 3,273,008 -0.01(-0.05%)
Mar 03, 2015 23.61 23.81 23.61 23.77 3,676,120 -0.01(-0.05%)
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.