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 (%)
May 31, 2016 31.47 31.99 31.29 31.38 1,249,579 +0.44(+1.42%)
May 27, 2016 30.68 30.94 30.94 30.94 917,778 +0.26(+0.86%)
May 26, 2016 31.20 31.20 30.24 30.68 1,118,296 -0.09(-0.29%)
May 25, 2016 30.42 30.94 30.07 30.77 1,786,845 +0.61(+2.03%)
May 24, 2016 30.07 30.59 29.89 30.15 1,231,867 -0.18(-0.58%)
May 23, 2016 30.15 30.90 30.07 30.33 1,513,173 +0.26(+0.87%)
May 20, 2016 29.19 30.50 29.19 30.07 1,711,559 +0.88(+3.00%)
May 19, 2016 30.85 30.85 28.58 29.19 2,997,636 -1.58(-5.13%)
May 18, 2016 29.45 31.16 29.19 30.77 3,556,024 +1.14(+3.85%)
May 17, 2016 30.77 30.85 27.87 29.63 4,760,279 -0.96(-3.15%)
May 16, 2016 32.52 32.87 29.36 30.59 2,199,292 -1.67(-5.16%)
May 13, 2016 30.59 32.26 30.59 32.26 3,530,556 +0.88(+2.79%)
May 12, 2016 32.78 32.87 28.22 31.38 7,263,306 -0.44(-1.38%)
May 11, 2016 34.54 35.32 31.56 31.82 15,798,324 -21.56(-40.39%)
May 10, 2016 55.40 55.66 52.50 53.38 1,539,472 -1.49(-2.72%)
May 09, 2016 54.35 55.05 52.90 54.87 930,608 +1.05(+1.95%)
May 06, 2016 52.15 54.08 51.23 53.82 1,160,173 +1.75(+3.37%)
May 05, 2016 52.59 53.40 51.98 52.07 1,087,234 -0.96(-1.82%)
May 04, 2016 51.19 53.38 50.84 53.03 777,692 +1.67(+3.24%)
May 03, 2016 51.10 51.37 49.48 51.37 891,623 +0.26(+0.51%)
May 02, 2016 51.19 51.89 50.58 51.10 1,174,300 -0.44(-0.85%)
Apr 29, 2016 52.59 52.59 50.75 51.54 1,050,347 -1.23(-2.33%)
Apr 28, 2016 53.21 54.08 52.77 52.77 699,395 -0.26(-0.50%)
Apr 27, 2016 51.19 53.29 50.93 53.03 1,319,998 +1.84(+3.60%)
Apr 26, 2016 53.82 55.05 50.93 51.19 1,801,773 -2.54(-4.73%)
Apr 25, 2016 54.35 54.74 52.94 53.73 1,592,839 -0.61(-1.13%)
Apr 22, 2016 55.22 55.66 54.35 54.35 1,251,384 -0.96(-1.74%)
Apr 21, 2016 56.71 57.24 54.78 55.31 1,402,710 -1.14(-2.02%)
Apr 20, 2016 59.52 59.60 53.29 56.45 2,646,922 -3.68(-6.12%)
Apr 19, 2016 63.46 65.39 59.78 60.13 1,828,550 -3.42(-5.38%)
Apr 18, 2016 65.04 65.04 62.85 63.55 788,988 -1.67(-2.55%)
Apr 15, 2016 65.30 66.09 64.60 65.21 1,017,852 -0.44(-0.67%)
Apr 14, 2016 66.27 66.27 64.86 65.65 699,553 -0.57(-0.86%)
Apr 13, 2016 66.00 66.53 65.70 66.22 552,873 +0.31(+0.47%)
Apr 12, 2016 65.83 66.27 65.39 65.92 802,569 +0.44(+0.67%)
Apr 11, 2016 67.14 67.14 65.39 65.48 680,605 -1.67(-2.48%)
Apr 08, 2016 66.88 67.49 65.65 67.14 478,872 +0.88(+1.32%)
Apr 07, 2016 67.41 69.33 65.65 66.27 1,472,358 -1.49(-2.20%)
Apr 06, 2016 66.27 68.72 65.57 67.76 1,271,115 +1.49(+2.25%)
Apr 05, 2016 63.99 67.58 62.23 66.27 3,369,500 +1.84(+2.86%)
Apr 04, 2016 65.74 66.09 63.90 64.43 787,787 -1.75(-2.65%)
Apr 01, 2016 61.97 67.23 61.62 66.18 1,447,901 +3.94(+6.34%)
Mar 31, 2016 64.51 64.60 61.27 62.23 1,403,635 -2.45(-3.79%)
Mar 30, 2016 66.97 67.32 62.23 64.69 1,341,373 -1.84(-2.77%)
Mar 29, 2016 62.06 67.93 61.97 66.53 2,300,556 +1.31(+2.02%)
Mar 28, 2016 63.37 65.57 62.59 65.21 1,896,426 +4.65(+7.67%)
Mar 24, 2016 62.23 60.57 60.57 60.57 3,200,924 +5.00(+8.99%)
Mar 23, 2016 54.17 58.29 53.73 55.57 1,761,890 +1.14(+2.09%)
Mar 22, 2016 49.44 55.57 49.44 54.43 2,995,733 +4.82(+9.72%)
Mar 21, 2016 50.23 50.66 46.46 49.61 1,160,821 -0.88(-1.74%)
Mar 18, 2016 50.93 51.28 49.57 50.49 1,169,923 -0.61(-1.20%)
Mar 17, 2016 49.52 51.80 48.38 51.10 2,351,894 +5.00(+10.84%)
Mar 16, 2016 44.27 46.63 43.83 46.11 1,335,892 +1.40(+3.14%)
Mar 15, 2016 45.32 45.76 44.53 44.70 1,007,988 -1.05(-2.30%)
Mar 14, 2016 46.37 46.89 45.76 45.76 768,099 -0.57(-1.23%)
Mar 11, 2016 46.28 47.20 46.19 46.33 530,832 +0.39(+0.86%)
Mar 10, 2016 45.67 46.54 45.05 45.93 855,017 +0.53(+1.16%)
Mar 09, 2016 46.02 46.24 45.05 45.40 1,089,876 -0.26(-0.58%)
Mar 08, 2016 46.54 47.07 45.54 45.67 1,519,918 -0.96(-2.07%)
Mar 07, 2016 46.02 47.07 45.58 46.63 490,959 +0.53(+1.14%)
Mar 04, 2016 44.70 46.81 44.70 46.11 680,657 +0.88(+1.94%)
Mar 03, 2016 45.14 46.50 45.14 45.23 1,887,111 -0.18(-0.39%)
Mar 02, 2016 45.49 46.37 45.49 45.40 1,105,945 -0.26(-0.58%)
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.