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 (%)
Jun 30, 2015 21.77 22.00 21.61 21.77 3,033,954 +0.15(+0.70%)
Jun 29, 2015 22.05 22.21 21.47 21.62 7,632,672 -0.63(-2.82%)
Jun 26, 2015 22.32 22.47 22.12 22.25 26,408,436 -0.01(-0.06%)
Jun 25, 2015 22.52 22.52 22.25 22.26 11,213,779 -0.09(-0.39%)
Jun 24, 2015 22.60 22.73 22.25 22.35 10,456,274 -0.55(-2.41%)
Jun 23, 2015 22.78 22.98 22.70 22.90 5,653,128 +0.15(+0.66%)
Jun 22, 2015 22.98 23.00 22.62 22.75 3,521,620 -0.10(-0.44%)
Jun 19, 2015 23.10 23.25 22.81 22.85 4,839,734 -0.18(-0.76%)
Jun 18, 2015 22.57 23.03 22.57 23.03 7,072,700 +0.47(+2.06%)
Jun 17, 2015 22.75 22.85 22.52 22.56 2,808,774 -0.16(-0.72%)
Jun 16, 2015 22.75 22.83 22.68 22.73 2,456,003 +0.00(+0.00%)
Jun 15, 2015 23.03 23.08 22.70 22.73 1,974,505 -0.35(-1.53%)
Jun 12, 2015 23.13 23.23 23.03 23.08 3,602,229 +0.05(+0.22%)
Jun 11, 2015 23.08 23.20 22.99 23.03 4,595,977 -0.10(-0.43%)
Jun 10, 2015 23.05 23.20 22.90 23.13 2,739,963 +0.23(+0.99%)
Jun 09, 2015 23.05 23.25 22.83 22.90 3,666,409 -0.08(-0.33%)
Jun 08, 2015 23.28 23.35 22.98 22.98 3,355,193 -0.38(-1.61%)
Jun 05, 2015 23.30 23.40 23.23 23.35 1,309,965 -0.08(-0.32%)
Jun 04, 2015 23.30 23.50 23.29 23.43 888,362 +0.00(+0.00%)
Jun 03, 2015 23.33 23.48 23.20 23.43 1,414,307 +0.15(+0.65%)
Jun 02, 2015 23.33 23.53 23.23 23.28 1,341,741 -0.18(-0.75%)
Jun 01, 2015 23.38 23.53 23.15 23.45 2,080,096 +0.15(+0.65%)
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%)
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.