ODP - Office Depot, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20192.09002.14002.05002.06002.06008,234,500
May 16, 20192.16002.20002.10002.13002.13004,307,800
May 15, 20192.10002.15002.08002.15002.15004,932,600
May 14, 20192.07002.13002.05002.12002.12006,481,500
May 13, 20192.11002.11002.00002.05002.05007,462,500
May 10, 20192.08002.19002.06002.16002.16004,471,000
May 09, 20192.11002.13001.98002.09002.090014,381,900
May 08, 20192.30002.31002.17002.21002.21007,752,100
May 07, 20192.35002.36002.23002.24002.24006,940,500
May 06, 20192.41002.44002.36002.36002.36004,878,100
May 03, 20192.44002.49002.39002.45002.45003,859,900
May 02, 20192.39002.45002.37002.43002.43003,096,400
May 01, 20192.38002.44002.37002.39002.39007,413,200
Apr 30, 20192.48002.50002.40002.40002.40004,936,800
Apr 29, 20192.46002.53002.42002.49002.49004,382,300
Apr 26, 20192.44002.47002.39002.46002.46004,625,300
Apr 25, 20192.48002.48002.40002.45002.45003,174,400
Apr 24, 20192.38002.51002.38002.47002.47005,614,300
Apr 23, 20192.34002.43002.31002.38002.38004,372,500
Apr 22, 20192.47002.47002.32002.36002.36006,085,900
Apr 18, 20192.52002.57002.46002.46002.46004,617,400
Apr 17, 20192.53002.57002.50002.53002.53005,754,600
Apr 16, 20192.50002.57002.48002.54002.54005,224,000
Apr 15, 20192.54002.56002.47002.49002.49006,129,200
Apr 12, 20192.62002.66002.53002.53002.53006,599,900
Apr 11, 20192.71002.74002.58002.62002.62008,223,600
Apr 10, 20192.59002.72002.59002.70002.70009,119,400
Apr 09, 20192.55002.66002.54002.58002.580010,448,600
Apr 08, 20192.72002.75002.56002.58002.580010,514,300
Apr 05, 20192.92002.95002.67002.72002.720012,459,300
Apr 04, 20193.29003.29002.85002.88002.880014,638,000
Apr 03, 20193.65003.79003.62003.77003.77009,034,600
Apr 02, 20193.72003.72003.57003.61003.61006,647,400
Apr 01, 20193.66003.74003.66003.72003.72005,319,900
Mar 29, 20193.73003.76003.60003.63003.63005,681,500
Mar 28, 20193.71003.77003.69003.72003.72004,392,800
Mar 27, 20193.64003.74003.61003.71003.71005,185,400
Mar 26, 20193.64003.74003.61003.62003.62005,632,500
Mar 25, 20193.50003.65003.49003.62003.62006,948,500
Mar 22, 20193.56003.62003.49003.52003.52006,117,800
Mar 21, 20193.46003.60003.36003.58003.58006,653,700
Mar 20, 20193.48003.54003.43003.44003.44006,309,500
Mar 19, 20193.47003.51003.42003.51003.51009,111,800
Mar 18, 20193.32003.48003.31003.47003.47008,155,100
Mar 15, 20193.29003.38003.24003.36003.360012,271,300
Mar 14, 20193.54003.54003.21003.29003.290012,522,200
Mar 13, 20193.35003.54003.33003.54003.54009,861,600
Mar 12, 20193.35003.39003.31003.36003.36003,453,300
Mar 11, 20193.32003.39003.31003.35003.35005,531,400
Mar 08, 20193.31003.34003.23003.33003.33005,057,600
Mar 07, 20193.33003.36003.19003.33003.33007,942,100
Mar 06, 20193.43003.49003.32003.32003.32006,512,600
Mar 05, 20193.50003.58003.42003.47003.47006,141,000
Mar 04, 20193.78003.82003.46003.49003.49009,150,500
Mar 01, 20193.53003.64003.49003.56003.56008,163,600
Feb 28, 20193.52003.58003.40003.47003.47008,057,100
Feb 28, 20190.025 Dividend
Feb 27, 20193.30003.68003.15003.58003.555010,101,600
Feb 26, 20193.32003.36003.26003.27003.24726,652,600
Feb 25, 20193.34003.38003.30003.30003.27702,804,700
Feb 22, 20193.41003.42003.28003.35003.32664,724,600
Feb 21, 20193.37003.41003.33003.37003.34654,593,600
Feb 20, 20193.30003.41003.28003.37003.34654,503,400
Feb 19, 20193.30003.40003.27003.31003.28697,339,100
Feb 15, 20193.33003.41003.28003.34003.31675,520,700
Feb 14, 20193.35003.43003.24003.33003.30677,898,000
Feb 13, 20193.16003.46003.14003.37003.346511,070,500
Feb 12, 20193.19003.23003.14003.15003.12805,183,400
Feb 11, 20193.07003.22003.07003.18003.15782,631,400
Feb 08, 20193.10003.16003.09003.09003.06843,148,200
Feb 07, 20193.06003.15003.02003.13003.10813,882,800
Feb 06, 20193.05003.10003.03003.09003.06843,096,600
Feb 05, 20193.00003.07002.97003.05003.02872,831,400
Feb 04, 20192.94002.99002.90002.98002.95923,812,700
Feb 01, 20192.97002.99002.89002.94002.91953,542,800
Jan 31, 20192.94002.97002.90002.95002.92944,171,100
Jan 30, 20192.95002.98002.89002.94002.91952,676,400
Jan 29, 20192.96003.00002.92002.93002.90953,387,000
Jan 28, 20193.01003.03002.89002.94002.91953,540,500
Jan 25, 20192.99003.05002.96003.03003.00882,333,400
Jan 24, 20192.93002.98002.91002.97002.94932,056,100
Jan 23, 20192.93002.96002.85002.92002.89963,514,500
Jan 22, 20192.98003.01002.90002.90002.87973,593,600
Jan 18, 20193.03003.03002.95002.99002.96913,665,100
Jan 17, 20193.00003.05002.93003.02002.99893,431,300
Jan 16, 20192.99003.02002.94003.00002.97914,066,600
Jan 15, 20192.98002.99002.91002.98002.95924,595,400
Jan 14, 20192.94002.98002.91002.95002.92945,030,700
Jan 11, 20192.94002.96002.88002.94002.91953,386,200
Jan 10, 20192.88003.00002.78002.96002.93935,965,000
Jan 09, 20192.81002.94002.77002.91002.88975,753,600
Jan 08, 20192.81002.86002.71002.81002.79045,050,300
Jan 07, 20192.70002.85002.68002.78002.76065,898,600
Jan 04, 20192.58002.71002.57002.70002.68114,298,700
Jan 03, 20192.60002.62002.51002.55002.53223,600,000
Jan 02, 20192.52002.67002.50002.63002.61165,071,100
Dec 31, 20182.56002.61002.51002.58002.56204,720,800
Dec 28, 20182.45002.57002.42002.52002.50245,671,000
Dec 27, 20182.44002.48002.30002.43002.41303,938,400
Dec 26, 20182.36002.49002.24002.49002.47266,829,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...