Office Depot (NQ: ODP )

53.41 +1.01 (+1.92%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 68.55 70.24 67.76 69.51 1,329,492 +0.96(+1.41%)
Aug 28, 2015 68.63 69.64 68.37 68.55 1,239,152 -0.53(-0.76%)
Aug 27, 2015 67.84 69.25 67.67 69.07 850,611 +1.75(+2.60%)
Aug 26, 2015 67.58 68.72 66.53 67.32 778,301 +0.79(+1.19%)
Aug 25, 2015 68.19 68.19 66.00 66.53 924,853 +0.26(+0.40%)
Aug 24, 2015 63.81 67.14 60.83 66.27 1,299,833 -0.09(-0.13%)
Aug 21, 2015 65.74 68.19 65.57 66.35 880,925 -0.26(-0.39%)
Aug 20, 2015 65.92 68.06 65.21 66.62 663,448 +0.35(+0.53%)
Aug 19, 2015 66.88 66.92 65.70 66.27 458,314 -0.88(-1.31%)
Aug 18, 2015 66.88 67.49 66.22 67.14 674,972 -0.44(-0.65%)
Aug 17, 2015 67.76 67.76 66.27 67.58 535,992 -0.44(-0.64%)
Aug 14, 2015 66.09 68.11 65.65 68.02 591,521 +2.10(+3.19%)
Aug 13, 2015 66.00 66.88 65.48 65.92 398,998 -0.26(-0.40%)
Aug 12, 2015 65.74 66.62 64.51 66.18 862,753 +0.09(+0.13%)
Aug 11, 2015 66.35 66.97 65.52 66.09 788,504 -0.96(-1.44%)
Aug 10, 2015 65.13 67.32 64.78 67.06 1,550,576 +1.75(+2.68%)
Aug 07, 2015 66.09 66.53 63.94 65.30 1,510,711 -0.96(-1.46%)
Aug 06, 2015 68.55 68.90 65.92 66.27 695,866 -2.41(-3.51%)
Aug 05, 2015 68.63 69.73 67.84 68.68 1,112,195 +0.44(+0.64%)
Aug 04, 2015 65.39 70.91 65.30 68.24 512,348 -1.01(-1.46%)
Aug 03, 2015 69.95 70.39 68.90 69.25 445,193 -0.88(-1.25%)
Jul 31, 2015 70.12 70.65 68.98 70.12 585,966 +0.18(+0.25%)
Jul 30, 2015 69.77 71.18 69.77 69.95 614,854 -0.18(-0.25%)
Jul 29, 2015 67.93 70.30 67.84 70.12 941,668 +2.02(+2.96%)
Jul 28, 2015 67.32 68.28 63.99 68.11 1,799,796 +1.23(+1.83%)
Jul 27, 2015 68.72 68.81 66.79 66.88 1,425,909 -2.63(-3.78%)
Jul 24, 2015 69.33 70.65 68.98 69.51 924,953 -0.39(-0.56%)
Jul 23, 2015 72.67 72.84 69.42 69.90 1,600,916 -2.67(-3.68%)
Jul 22, 2015 73.19 74.51 72.58 72.58 897,062 -1.23(-1.66%)
Jul 21, 2015 71.96 73.98 71.09 73.80 1,194,007 +2.72(+3.82%)
Jul 20, 2015 72.84 73.45 70.91 71.09 1,430,871 -1.67(-2.29%)
Jul 17, 2015 75.38 75.47 72.40 72.75 2,513,577 -2.72(-3.60%)
Jul 16, 2015 75.91 76.61 75.38 75.47 578,072 +0.09(+0.12%)
Jul 15, 2015 77.66 77.84 75.21 75.38 766,920 -2.19(-2.82%)
Jul 14, 2015 77.57 77.75 77.05 77.57 709,903 +0.18(+0.23%)
Jul 13, 2015 77.66 77.66 76.52 77.40 1,365,056 +0.35(+0.46%)
Jul 10, 2015 76.78 77.57 76.35 77.05 823,907 +0.70(+0.92%)
Jul 09, 2015 77.14 77.57 76.26 76.35 526,869 -0.22(-0.29%)
Jul 08, 2015 77.75 78.36 76.35 76.57 1,061,248 -1.36(-1.74%)
Jul 07, 2015 77.75 78.71 76.70 77.92 1,246,960 +0.00(+0.00%)
Jul 06, 2015 77.49 78.19 77.22 77.92 1,156,044 +0.35(+0.45%)
Jul 02, 2015 76.52 77.57 77.57 77.57 1,616,502 +0.88(+1.14%)
Jul 01, 2015 76.52 76.87 76.00 76.70 888,188 +0.79(+1.04%)
Jun 30, 2015 75.91 76.70 75.34 75.91 870,123 +0.53(+0.70%)
Jun 29, 2015 76.87 77.44 74.86 75.38 2,189,014 -2.19(-2.82%)
Jun 26, 2015 77.84 78.36 77.14 77.57 7,573,815 -0.04(-0.06%)
Jun 25, 2015 78.54 78.54 77.57 77.62 3,216,059 -0.31(-0.39%)
Jun 24, 2015 78.80 79.24 77.57 77.92 2,998,810 -1.93(-2.41%)
Jun 23, 2015 79.41 80.12 79.15 79.85 1,621,290 +0.53(+0.66%)
Jun 22, 2015 80.12 80.20 78.89 79.33 1,009,984 -0.35(-0.44%)
Jun 19, 2015 80.55 81.08 79.55 79.68 1,388,013 -0.61(-0.76%)
Jun 18, 2015 78.71 80.29 78.71 80.29 2,028,417 +1.62(+2.06%)
Jun 17, 2015 79.33 79.68 78.54 78.67 805,543 -0.57(-0.72%)
Jun 16, 2015 79.33 79.59 79.06 79.24 704,370 +0.00(+0.00%)
Jun 15, 2015 80.29 80.47 79.15 79.24 566,278 -1.23(-1.52%)
Jun 12, 2015 80.64 80.99 80.29 80.47 1,033,102 +0.18(+0.22%)
Jun 11, 2015 80.47 80.90 80.16 80.29 1,318,104 -0.35(-0.43%)
Jun 10, 2015 80.38 80.90 79.85 80.64 785,808 +0.79(+0.99%)
Jun 09, 2015 80.38 81.08 79.59 79.85 1,051,509 -0.26(-0.33%)
Jun 08, 2015 81.17 81.43 80.12 80.12 962,253 -1.31(-1.61%)
Jun 05, 2015 81.26 81.61 80.99 81.43 375,691 -0.26(-0.32%)
Jun 04, 2015 81.26 81.96 81.21 81.69 254,778 +0.00(+0.00%)
Jun 03, 2015 81.34 81.87 80.90 81.69 405,616 +0.53(+0.65%)
Jun 02, 2015 81.34 82.04 80.99 81.17 384,805 -0.61(-0.75%)
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.