ODP - Office Depot, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20173.273.323.243.253.254,353,800
Nov 22, 20170.025 Dividend
Nov 21, 20173.273.313.243.303.283,971,300
Nov 20, 20173.283.323.203.263.244,264,200
Nov 17, 20173.233.413.233.283.265,231,600
Nov 16, 20173.203.263.183.243.222,719,800
Nov 15, 20173.153.233.133.183.163,132,700
Nov 14, 20173.143.203.113.143.124,271,500
Nov 13, 20173.283.323.123.153.133,469,700
Nov 10, 20173.293.473.233.273.256,815,500
Nov 09, 20173.223.262.983.243.229,967,100
Nov 08, 20173.083.162.993.012.997,726,100
Nov 07, 20173.193.233.063.093.073,673,800
Nov 06, 20173.213.283.203.223.203,075,000
Nov 03, 20173.193.273.173.233.213,873,800
Nov 02, 20173.103.283.103.193.176,914,400
Nov 01, 20173.113.163.083.123.106,688,300
Oct 31, 20173.103.153.063.103.0811,247,900
Oct 30, 20173.503.572.973.043.0215,483,000
Oct 27, 20173.723.753.673.723.693,210,800
Oct 26, 20173.713.773.693.733.702,887,600
Oct 25, 20173.713.753.633.713.682,850,700
Oct 24, 20173.783.783.713.733.703,615,700
Oct 23, 20173.803.853.733.733.704,773,600
Oct 20, 20173.703.793.673.783.753,936,300
Oct 19, 20173.673.723.643.673.644,943,800
Oct 18, 20173.793.803.703.703.674,369,000
Oct 17, 20173.793.873.743.763.734,578,300
Oct 16, 20173.833.923.783.783.754,739,100
Oct 13, 20173.763.933.763.813.785,145,900
Oct 12, 20173.713.773.673.743.715,718,300
Oct 11, 20173.753.793.653.693.667,156,500
Oct 10, 20173.883.883.723.763.735,925,700
Oct 09, 20173.943.983.823.843.813,442,400
Oct 06, 20173.813.973.813.943.9111,638,100
Oct 05, 20173.813.833.743.793.767,652,700
Oct 04, 20174.004.003.663.783.7524,534,500
Oct 03, 20174.564.654.564.594.563,955,400
Oct 02, 20174.544.584.464.534.506,285,200
Sep 29, 20174.584.634.524.544.514,306,300
Sep 28, 20174.504.584.494.564.532,192,100
Sep 27, 20174.484.564.404.524.494,264,700
Sep 26, 20174.444.514.414.454.423,479,300
Sep 25, 20174.334.474.314.434.402,992,000
Sep 22, 20174.264.464.264.374.344,960,600
Sep 21, 20174.314.394.274.294.264,190,300
Sep 20, 20174.354.374.284.304.274,263,700
Sep 19, 20174.424.474.344.354.324,040,900
Sep 18, 20174.514.534.404.424.393,160,500
Sep 15, 20174.544.564.464.484.456,250,600
Sep 14, 20174.604.614.494.524.492,834,000
Sep 13, 20174.524.624.504.594.565,828,700
Sep 12, 20174.414.544.404.514.483,629,300
Sep 11, 20174.354.424.354.374.343,218,100
Sep 08, 20174.314.344.274.334.302,812,100
Sep 07, 20174.344.384.274.314.283,398,900
Sep 06, 20174.304.364.294.334.302,756,700
Sep 05, 20174.294.414.204.264.234,139,700
Sep 01, 20174.264.314.164.304.273,673,000
Aug 31, 20174.194.304.134.294.2611,958,600
Aug 30, 20174.174.274.164.174.143,561,300
Aug 29, 20174.154.194.024.184.154,417,200
Aug 28, 20174.144.274.094.224.194,747,100
Aug 25, 20174.044.163.994.144.114,178,300
Aug 24, 20174.004.094.004.044.015,782,600
Aug 23, 20174.054.103.953.963.937,935,400
Aug 23, 20170.025 Dividend
Aug 22, 20174.084.174.074.094.034,745,300
Aug 21, 20174.134.174.044.074.013,564,300
Aug 18, 20174.094.184.074.124.066,273,300
Aug 17, 20174.284.334.094.094.037,563,900
Aug 16, 20174.254.354.244.314.255,810,800
Aug 15, 20174.314.394.234.254.194,556,000
Aug 14, 20174.294.394.284.334.277,951,600
Aug 11, 20174.484.524.214.274.2111,392,600
Aug 10, 20174.564.674.434.454.3911,609,800
Aug 09, 20175.155.314.514.534.4725,409,300
Aug 08, 20176.206.266.096.116.038,283,000
Aug 07, 20175.946.245.906.176.097,999,000
Aug 04, 20175.855.965.765.945.863,745,800
Aug 03, 20175.795.835.745.835.753,340,400
Aug 02, 20175.815.915.775.805.723,946,100
Aug 01, 20175.915.915.705.825.743,883,400
Jul 31, 20175.866.025.755.875.797,114,400
Jul 28, 20175.855.885.755.765.684,675,700
Jul 27, 20175.905.975.815.885.804,171,700
Jul 26, 20175.955.985.885.885.803,539,400
Jul 25, 20175.866.055.826.005.928,126,000
Jul 24, 20175.925.965.775.835.754,009,400
Jul 21, 20176.156.155.925.935.853,282,000
Jul 20, 20176.046.116.016.096.014,029,800
Jul 19, 20175.966.055.896.025.947,714,500
Jul 18, 20175.835.945.805.895.818,197,500
Jul 17, 20175.745.865.745.835.754,746,500
Jul 14, 20175.825.835.705.745.665,793,300
Jul 13, 20175.695.845.645.845.764,677,400
Jul 12, 20175.545.735.545.665.586,527,100
Jul 11, 20175.625.735.505.515.437,391,400
Jul 10, 20175.735.745.585.595.519,243,700
Jul 07, 20175.565.775.515.725.645,488,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...