ODC Historical Prices | Oil-Dri Corporation Of America Stock

Dow

1.35% Nasdaq

1.12%

Oil-Dri Corp. of America (ODC)

-NYSE

27.84 Jun 19, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	27.92	27.98	27.82	27.84	3,600	27.84
Jun 18, 2013	27.21	27.99	27.21	27.95	3,800	27.95
Jun 17, 2013	27.24	27.24	26.94	27.13	3,600	27.13
Jun 14, 2013	27.40	27.48	26.83	26.90	6,200	26.90
Jun 13, 2013	26.77	27.57	26.76	27.50	8,500	27.50
Jun 12, 2013	27.15	27.15	26.73	26.85	5,500	26.85
Jun 11, 2013	27.65	27.65	27.00	27.10	7,700	27.10
Jun 10, 2013	27.30	27.65	26.75	27.15	15,500	27.15
Jun 7, 2013	26.99	27.00	26.80	26.98	5,600	26.98
Jun 6, 2013	26.84	27.43	26.60	27.17	5,800	27.17
Jun 5, 2013	27.12	27.23	26.95	26.95	2,900	26.95
Jun 4, 2013	27.35	27.35	27.03	27.19	7,200	27.19
Jun 3, 2013	27.31	27.48	27.21	27.39	16,400	27.39
May 31, 2013	27.29	27.41	27.19	27.23	2,300	27.23
May 30, 2013	27.52	27.61	27.39	27.51	4,800	27.51
May 29, 2013	27.44	27.53	27.35	27.40	5,400	27.40
May 28, 2013	27.66	27.66	27.33	27.53	8,700	27.53
May 24, 2013	27.18	27.30	27.10	27.21	1,900	27.21
May 23, 2013	26.85	27.66	26.85	27.08	9,200	27.08
May 22, 2013	27.37	27.50	27.01	27.03	4,000	27.03
May 21, 2013	27.44	27.54	27.34	27.49	3,300	27.49
May 20, 2013	27.35	27.53	27.23	27.53	5,100	27.53
May 17, 2013	27.68	27.68	27.44	27.50	6,600	27.50
May 16, 2013	27.63	27.64	27.39	27.55	2,700	27.55
May 15, 2013	27.37	27.51	27.26	27.51	4,600	27.51
May 14, 2013	27.48	27.69	27.40	27.51	9,900	27.51
May 13, 2013	27.50	27.59	27.30	27.40	1,500	27.40
May 10, 2013	27.33	27.44	27.21	27.44	2,100	27.44
May 9, 2013	27.24	27.38	27.09	27.23	2,600	27.23
May 8, 2013	27.10	27.39	26.95	27.36	3,100	27.36
May 7, 2013	27.15	27.29	27.00	27.24	2,500	27.24
May 6, 2013	27.24	27.36	27.14	27.23	1,100	27.23
May 3, 2013	26.25	27.09	26.25	27.09	3,100	27.09
May 2, 2013	25.64	25.96	25.34	25.90	9,300	25.90
May 1, 2013	27.40	27.40	25.30	25.59	14,800	25.59
Apr 30, 2013	27.10	27.72	27.10	27.51	6,600	27.51
Apr 29, 2013	27.30	27.32	27.15	27.24	2,500	27.24
Apr 26, 2013	27.04	27.18	26.84	27.18	4,900	27.18
Apr 25, 2013	26.81	27.16	26.61	27.04	4,300	27.04
Apr 24, 2013	25.99	27.02	25.76	26.96	8,100	26.96
Apr 23, 2013	24.65	25.30	24.65	25.29	3,900	25.29
Apr 22, 2013	24.48	24.62	24.33	24.45	12,500	24.45
Apr 19, 2013	23.98	24.34	23.96	24.33	4,800	24.33
Apr 18, 2013	24.60	24.73	23.92	23.93	8,600	23.93
Apr 17, 2013	25.79	25.79	24.70	24.76	12,000	24.76
Apr 16, 2013	26.25	26.25	25.95	26.02	4,100	26.02
Apr 15, 2013	27.56	27.56	26.00	26.01	8,000	26.01
Apr 12, 2013	27.61	27.93	27.60	27.68	8,700	27.68
Apr 11, 2013	27.17	27.60	27.17	27.53	5,100	27.53
Apr 10, 2013	26.63	27.27	26.56	27.27	5,200	27.27
Apr 9, 2013	26.43	26.73	26.43	26.50	5,300	26.50
Apr 8, 2013	26.24	26.53	26.11	26.47	4,200	26.47
Apr 5, 2013	25.50	26.10	25.50	26.08	7,000	26.08
Apr 4, 2013	25.95	26.17	25.95	26.04	2,000	26.04
Apr 3, 2013	26.27	26.44	25.75	25.75	5,900	25.75
Apr 2, 2013	26.31	26.45	26.24	26.30	1,400	26.30
Apr 1, 2013	27.25	27.25	26.26	26.30	4,300	26.30
Mar 28, 2013	27.23	27.30	27.06	27.23	8,700	27.23
Mar 27, 2013	27.12	27.27	27.10	27.16	2,500	27.16
Mar 26, 2013	27.54	27.58	27.36	27.40	5,800	27.40
Mar 25, 2013	27.87	27.87	27.43	27.48	10,200	27.48
Mar 22, 2013	27.20	27.48	27.20	27.47	3,400	27.47
Mar 21, 2013	27.04	27.16	26.96	27.04	2,600	27.04
Mar 20, 2013	27.01	27.31	26.86	27.30	7,900	27.30
Mar 19, 2013	27.00	27.00	26.86	26.89	2,900	26.89
Mar 18, 2013	27.00	27.14	26.85	26.86	4,500	26.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ODC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Oil-Dri Corp. of America (ODC)