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 (%)
Apr 30, 2015 81.43 81.52 80.47 80.82 669,142 +0.61(+0.76%)
Apr 29, 2015 80.73 80.90 80.16 80.20 543,310 -0.61(-0.76%)
Apr 28, 2015 80.47 81.30 80.29 80.82 633,955 +0.53(+0.65%)
Apr 27, 2015 81.17 81.34 80.12 80.29 561,929 -0.70(-0.87%)
Apr 24, 2015 81.26 81.52 80.64 80.99 406,150 -0.13(-0.16%)
Apr 23, 2015 81.08 81.61 80.99 81.12 486,814 +0.04(+0.05%)
Apr 22, 2015 81.78 81.87 80.82 81.08 307,097 -0.79(-0.96%)
Apr 21, 2015 82.04 82.13 81.61 81.87 176,785 -0.26(-0.32%)
Apr 20, 2015 81.08 82.31 80.55 82.13 338,822 +1.01(+1.24%)
Apr 17, 2015 81.69 82.22 80.73 81.12 865,001 -1.36(-1.65%)
Apr 16, 2015 81.17 82.48 80.90 82.48 541,284 +1.40(+1.73%)
Apr 15, 2015 81.78 82.48 81.08 81.08 622,915 -0.70(-0.86%)
Apr 14, 2015 80.82 81.87 80.55 81.78 526,666 +0.96(+1.19%)
Apr 13, 2015 81.26 81.47 80.64 80.82 256,590 -0.44(-0.54%)
Apr 10, 2015 81.26 81.78 81.08 81.26 771,955 +0.00(+0.00%)
Apr 09, 2015 80.82 81.43 80.55 81.26 510,251 +0.44(+0.54%)
Apr 08, 2015 80.99 81.34 80.55 80.82 615,202 -0.09(-0.11%)
Apr 07, 2015 81.17 81.61 80.73 80.90 326,133 -0.44(-0.54%)
Apr 06, 2015 80.38 81.52 80.20 81.34 322,444 +0.79(+0.98%)
Apr 02, 2015 81.87 80.55 80.55 80.55 850,126 -1.31(-1.61%)
Apr 01, 2015 80.82 81.87 80.47 81.87 625,746 +1.23(+1.52%)
Mar 31, 2015 81.34 81.96 80.33 80.64 1,611,691 -1.31(-1.60%)
Mar 30, 2015 81.08 82.31 81.08 81.96 428,343 +0.96(+1.19%)
Mar 27, 2015 80.90 81.39 80.73 80.99 608,948 +0.09(+0.11%)
Mar 26, 2015 81.61 81.67 80.64 80.90 796,650 -0.61(-0.75%)
Mar 25, 2015 82.04 82.48 81.52 81.52 597,864 -0.44(-0.53%)
Mar 24, 2015 82.04 82.75 81.78 81.96 928,391 -0.39(-0.48%)
Mar 23, 2015 81.61 82.75 81.61 82.35 499,604 +0.75(+0.91%)
Mar 20, 2015 81.34 81.78 80.99 81.61 987,761 +0.44(+0.54%)
Mar 19, 2015 80.99 81.43 80.90 81.17 362,123 -0.18(-0.22%)
Mar 18, 2015 81.17 81.43 80.73 81.34 1,464,999 +0.09(+0.11%)
Mar 17, 2015 81.08 81.74 80.82 81.26 877,256 -0.09(-0.11%)
Mar 16, 2015 80.99 81.43 80.64 81.34 630,617 +0.66(+0.81%)
Mar 13, 2015 81.34 81.47 80.47 80.69 955,395 -0.83(-1.02%)
Mar 12, 2015 80.90 81.87 80.90 81.52 778,993 +0.35(+0.43%)
Mar 11, 2015 81.17 81.69 80.90 81.17 711,686 +0.00(+0.00%)
Mar 10, 2015 81.08 81.43 80.90 81.17 755,809 -0.35(-0.43%)
Mar 09, 2015 81.69 81.69 80.99 81.52 1,175,378 +0.00(+0.00%)
Mar 06, 2015 81.52 82.04 80.64 81.52 969,339 -0.35(-0.43%)
Mar 05, 2015 82.48 82.75 81.87 81.87 768,762 -0.96(-1.16%)
Mar 04, 2015 82.75 82.88 82.13 82.83 938,683 -0.04(-0.05%)
Mar 03, 2015 82.31 83.01 82.31 82.88 1,054,294 -0.04(-0.05%)
Mar 02, 2015 81.87 83.01 81.78 82.92 472,206 +0.79(+0.96%)
Feb 27, 2015 81.43 82.57 80.90 82.13 822,042 +0.61(+0.75%)
Feb 26, 2015 81.87 82.04 80.90 81.52 1,328,697 -0.35(-0.43%)
Feb 25, 2015 82.48 83.18 81.78 81.87 2,233,363 -0.79(-0.95%)
Feb 24, 2015 81.96 83.45 81.96 82.66 3,155,552 -0.09(-0.11%)
Feb 23, 2015 83.10 83.36 81.96 82.75 1,440,550 -0.44(-0.53%)
Feb 20, 2015 83.71 83.71 82.70 83.18 1,425,145 -0.44(-0.52%)
Feb 19, 2015 84.67 84.94 83.45 83.62 1,655,962 -1.23(-1.45%)
Feb 18, 2015 84.41 85.02 84.24 84.85 1,033,257 +0.09(+0.10%)
Feb 17, 2015 83.80 84.85 83.80 84.76 1,190,038 +0.70(+0.83%)
Feb 13, 2015 84.15 84.06 84.06 84.06 1,640,939 -0.18(-0.21%)
Feb 12, 2015 84.15 84.41 83.62 84.24 1,647,248 +0.35(+0.42%)
Feb 11, 2015 83.71 84.37 83.36 83.88 1,913,463 +0.18(+0.21%)
Feb 10, 2015 84.06 84.32 83.49 83.71 2,520,215 -0.44(-0.52%)
Feb 09, 2015 82.83 84.32 82.83 84.15 1,713,910 +1.05(+1.27%)
Feb 06, 2015 84.41 85.64 82.83 83.10 2,581,380 -1.40(-1.66%)
Feb 05, 2015 82.57 84.85 82.04 84.50 3,996,387 +1.36(+1.63%)
Feb 04, 2015 84.15 84.41 81.52 83.14 17,046,830 +1.80(+2.21%)
Feb 03, 2015 78.36 81.69 77.14 81.34 6,345,359 +14.46(+21.63%)
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.