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 (%)
Jul 31, 2015 20.11 20.26 19.78 20.11 2,043,152 +0.05(+0.25%)
Jul 30, 2015 20.01 20.41 20.01 20.06 2,143,878 -0.05(-0.25%)
Jul 29, 2015 19.48 20.16 19.46 20.11 3,283,415 +0.58(+2.96%)
Jul 28, 2015 19.31 19.58 18.35 19.53 6,275,544 +0.35(+1.83%)
Jul 27, 2015 19.71 19.73 19.16 19.18 4,971,872 -0.75(-3.78%)
Jul 24, 2015 19.88 20.26 19.78 19.93 3,225,133 -0.11(-0.56%)
Jul 23, 2015 20.84 20.89 19.91 20.05 5,582,086 -0.77(-3.68%)
Jul 22, 2015 20.99 21.37 20.81 20.81 3,127,884 -0.35(-1.66%)
Jul 21, 2015 20.64 21.22 20.39 21.17 4,163,273 +0.78(+3.82%)
Jul 20, 2015 20.89 21.07 20.34 20.39 4,989,173 -0.48(-2.29%)
Jul 17, 2015 21.62 21.64 20.76 20.87 8,764,361 -0.78(-3.60%)
Jul 16, 2015 21.77 21.97 21.62 21.64 2,015,628 +0.03(+0.12%)
Jul 15, 2015 22.27 22.32 21.57 21.62 2,674,103 -0.63(-2.82%)
Jul 14, 2015 22.25 22.30 22.10 22.25 2,475,296 +0.05(+0.23%)
Jul 13, 2015 22.27 22.27 21.95 22.20 4,759,687 +0.10(+0.45%)
Jul 10, 2015 22.02 22.25 21.90 22.10 2,872,805 +0.20(+0.92%)
Jul 09, 2015 22.12 22.25 21.87 21.90 1,837,092 -0.06(-0.29%)
Jul 08, 2015 22.30 22.47 21.90 21.96 3,700,368 -0.39(-1.74%)
Jul 07, 2015 22.30 22.57 22.00 22.35 4,347,911 +0.00(+0.00%)
Jul 06, 2015 22.22 22.42 22.15 22.35 4,030,903 +0.10(+0.45%)
Jul 02, 2015 21.95 22.25 22.25 22.25 5,636,433 +0.25(+1.14%)
Jul 01, 2015 21.95 22.05 21.80 22.00 3,096,943 +0.23(+1.04%)
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%)
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.