|
 Office Depot - [Ticker: ODP] |     | | Last Trade | 3.14 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.11 (+0.97%) | Open | 3.24 | | High | 3.28 | Low | 3.08 | | Volume | 5,740,068 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.12 x 43,400 - 3.13 x 3,900 | | Former Close | 3.25 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ODP quotes from 2000-01-01 to 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,209,400 | 30.02 | 30.20 | 29.58 | 29.94 | 00:00:00 | | 2005-09-27 | 2,075,900 | 29.95 | 30.13 | 29.74 | 30.12 | 00:00:00 | | 2005-09-28 | 2,355,700 | 30.24 | 30.35 | 29.41 | 29.46 | 00:00:00 | | 2005-09-29 | 2,120,200 | 29.55 | 29.55 | 28.90 | 29.31 | 00:00:00 | | 2005-09-30 | 1,632,900 | 29.31 | 29.87 | 29.02 | 29.70 | 00:00:00 | | 2005-10-03 | 1,555,500 | 29.95 | 30.18 | 29.70 | 29.98 | 00:00:00 | | 2005-10-04 | 1,861,000 | 29.98 | 29.98 | 29.33 | 29.33 | 00:00:00 | | 2005-10-05 | 2,858,600 | 29.35 | 29.60 | 28.19 | 28.28 | 00:00:00 | | 2005-10-06 | 4,028,600 | 28.40 | 28.55 | 27.27 | 27.62 | 00:00:00 | | 2005-10-07 | 2,268,200 | 27.95 | 28.33 | 27.30 | 27.74 | 00:00:00 | | 2005-10-10 | 1,624,100 | 27.99 | 27.99 | 27.00 | 27.11 | 00:00:00 | | 2005-10-11 | 2,596,500 | 27.35 | 27.61 | 27.16 | 27.19 | 00:00:00 | | 2005-10-12 | 3,043,800 | 27.19 | 27.30 | 26.50 | 27.12 | 00:00:00 | | 2005-10-13 | 2,697,800 | 27.05 | 27.46 | 26.60 | 26.90 | 00:00:00 | | 2005-10-14 | 3,209,900 | 26.90 | 27.10 | 26.45 | 26.70 | 00:00:00 | | 2005-10-17 | 2,690,100 | 26.45 | 27.65 | 26.25 | 27.60 | 00:00:00 | | 2005-10-18 | 2,061,300 | 27.75 | 27.92 | 26.86 | 27.01 | 00:00:00 | | 2005-10-19 | 8,449,200 | 25.80 | 26.35 | 25.37 | 25.74 | 00:00:00 | | 2005-10-20 | 7,322,000 | 25.65 | 25.66 | 24.54 | 24.73 | 00:00:00 | | 2005-10-21 | 5,713,200 | 24.74 | 25.50 | 24.51 | 25.37 | 00:00:00 | | 2005-10-24 | 3,937,100 | 25.55 | 26.79 | 25.36 | 26.76 | 00:00:00 | | 2005-10-25 | 3,203,500 | 26.55 | 26.81 | 26.18 | 26.23 | 00:00:00 | | 2005-10-26 | 2,710,900 | 25.98 | 26.66 | 25.98 | 26.31 | 00:00:00 | | 2005-10-27 | 2,938,700 | 26.39 | 26.70 | 25.50 | 25.62 | 00:00:00 | | 2005-10-28 | 2,722,500 | 25.50 | 26.49 | 25.49 | 26.42 | 00:00:00 | | 2005-10-31 | 3,037,300 | 26.44 | 27.77 | 26.44 | 27.53 | 00:00:00 | | 2005-11-01 | 2,947,000 | 27.53 | 28.13 | 27.53 | 27.75 | 00:00:00 | | 2005-11-02 | 2,756,000 | 27.89 | 28.83 | 27.83 | 28.73 | 00:00:00 | | 2005-11-03 | 2,202,000 | 28.81 | 29.45 | 28.55 | 28.61 | 00:00:00 | | 2005-11-04 | 2,335,300 | 28.85 | 29.10 | 27.88 | 28.11 | 00:00:00 | | 2005-11-07 | 2,273,500 | 28.30 | 28.56 | 27.85 | 28.56 | 00:00:00 | | 2005-11-08 | 1,741,100 | 28.56 | 28.56 | 27.90 | 28.11 | 00:00:00 | | 2005-11-09 | 2,808,700 | 28.02 | 28.31 | 27.48 | 27.50 | 00:00:00 | | 2005-11-10 | 2,309,500 | 27.45 | 28.28 | 27.45 | 28.17 | 00:00:00 | | 2005-11-11 | 1,475,000 | 28.16 | 28.22 | 27.75 | 27.81 | 00:00:00 | | 2005-11-14 | 1,524,600 | 27.70 | 28.09 | 27.50 | 28.01 | 00:00:00 | | 2005-11-15 | 1,484,500 | 27.85 | 28.05 | 27.61 | 27.99 | 00:00:00 | | 2005-11-16 | 1,970,600 | 27.99 | 28.20 | 27.76 | 27.94 | 00:00:00 | | 2005-11-17 | 1,716,400 | 28.14 | 28.52 | 28.01 | 28.50 | 00:00:00 | | 2005-11-18 | 1,906,800 | 28.50 | 28.50 | 27.99 | 28.29 | 00:00:00 | | 2005-11-21 | 1,626,500 | 28.29 | 28.55 | 28.15 | 28.55 | 00:00:00 | | 2005-11-22 | 1,881,600 | 28.57 | 29.51 | 28.57 | 29.51 | 00:00:00 | | 2005-11-23 | 1,944,000 | 29.51 | 30.00 | 29.51 | 29.77 | 00:00:00 | | 2005-11-25 | 601,900 | 29.97 | 29.97 | 29.25 | 29.66 | 00:00:00 | | 2005-11-28 | 1,492,300 | 29.58 | 29.60 | 29.04 | 29.08 | 00:00:00 | | 2005-11-29 | 1,404,300 | 29.40 | 29.60 | 29.08 | 29.11 | 00:00:00 | | 2005-11-30 | 1,420,200 | 29.25 | 29.96 | 29.19 | 29.68 | 00:00:00 | | 2005-12-01 | 1,377,200 | 29.68 | 30.24 | 29.47 | 29.98 | 00:00:00 | | 2005-12-02 | 1,935,700 | 29.99 | 30.72 | 29.88 | 29.98 | 00:00:00 | | 2005-12-05 | 1,719,500 | 29.92 | 29.93 | 29.05 | 29.30 | 00:00:00 | | 2005-12-06 | 1,403,300 | 29.30 | 29.92 | 29.19 | 29.59 | 00:00:00 | | 2005-12-07 | 1,260,900 | 29.70 | 30.00 | 29.70 | 29.88 | 00:00:00 | | 2005-12-08 | 2,595,800 | 29.99 | 30.00 | 29.17 | 29.23 | 00:00:00 | | 2005-12-09 | 1,423,100 | 29.27 | 29.54 | 28.29 | 29.29 | 00:00:00 | | 2005-12-12 | 1,142,200 | 29.50 | 29.93 | 29.38 | 29.47 | 00:00:00 | | 2005-12-13 | 2,350,400 | 29.41 | 29.88 | 29.06 | 29.51 | 00:00:00 | | 2005-12-14 | 2,331,200 | 29.62 | 29.82 | 29.48 | 29.49 | 00:00:00 | | 2005-12-15 | 1,799,600 | 29.44 | 29.82 | 29.00 | 29.44 | 00:00:00 | | 2005-12-16 | 2,452,800 | 29.79 | 30.40 | 29.79 | 30.24 | 00:00:00 | | 2005-12-19 | 1,394,000 | 30.24 | 30.33 | 29.28 | 29.36 | 00:00:00 | | 2005-12-20 | 1,749,400 | 29.30 | 29.83 | 29.17 | 29.52 | 00:00:00 | | 2005-12-21 | 3,106,100 | 29.75 | 31.29 | 29.66 | 30.80 | 00:00:00 | | 2005-12-22 | 2,324,900 | 31.20 | 31.57 | 30.94 | 31.43 | 00:00:00 | | 2005-12-23 | 1,153,200 | 31.43 | 31.76 | 31.20 | 31.55 | 00:00:00 | | 2005-12-27 | 1,567,300 | 31.64 | 31.65 | 31.25 | 31.26 | 00:00:00 | | 2005-12-28 | 1,545,400 | 31.30 | 31.35 | 30.78 | 31.04 | 00:00:00 | | 2005-12-29 | 1,426,400 | 31.04 | 31.72 | 31.04 | 31.35 | 00:00:00 | | 2005-12-30 | 1,337,300 | 31.15 | 31.65 | 31.15 | 31.40 | 00:00:00 | | 2006-01-03 | 4,231,800 | 31.70 | 32.14 | 31.60 | 32.00 | 00:00:00 | | 2006-01-04 | 4,238,900 | 31.69 | 32.25 | 31.21 | 31.39 | 00:00:00 | | 2006-01-05 | 3,089,500 | 31.39 | 31.77 | 31.25 | 31.45 | 00:00:00 | | 2006-01-06 | 2,387,700 | 31.85 | 31.90 | 31.42 | 31.46 | 00:00:00 | | 2006-01-09 | 2,611,600 | 31.45 | 31.68 | 31.36 | 31.42 | 00:00:00 | | 2006-01-10 | 3,576,900 | 31.43 | 32.34 | 31.23 | 32.26 | 00:00:00 | | 2006-01-11 | 1,928,800 | 32.26 | 32.64 | 32.13 | 32.20 | 00:00:00 | | 2006-01-12 | 2,067,700 | 32.20 | 32.24 | 31.84 | 31.99 | 00:00:00 | | 2006-01-13 | 1,353,800 | 32.05 | 32.15 | 31.99 | 31.99 | 00:00:00 | | 2006-01-17 | 1,536,700 | 31.58 | 31.78 | 31.40 | 31.65 | 00:00:00 | | 2006-01-18 | 1,264,100 | 31.55 | 32.13 | 31.34 | 32.03 | 00:00:00 | | 2006-01-19 | 1,250,000 | 32.10 | 32.39 | 31.95 | 32.00 | 00:00:00 | | 2006-01-20 | 1,646,800 | 32.23 | 32.35 | 31.22 | 31.28 | 00:00:00 | | 2006-01-23 | 1,937,000 | 31.15 | 31.49 | 30.67 | 30.77 | 00:00:00 | | 2006-01-24 | 2,885,300 | 30.81 | 31.00 | 30.64 | 31.00 | 00:00:00 | | 2006-01-25 | 2,429,800 | 31.06 | 31.55 | 30.85 | 31.48 | 00:00:00 | | 2006-01-26 | 2,960,000 | 31.90 | 32.14 | 31.50 | 32.05 | 00:00:00 | | 2006-01-27 | 1,414,600 | 32.69 | 32.69 | 31.95 | 32.02 | 00:00:00 | | 2006-01-30 | 1,597,300 | 32.06 | 32.47 | 32.05 | 32.44 | 00:00:00 | | 2006-01-31 | 2,952,900 | 32.25 | 33.15 | 32.21 | 33.15 | 00:00:00 | | 2006-02-01 | 2,609,100 | 33.15 | 33.81 | 32.57 | 32.95 | 00:00:00 | | 2006-02-02 | 1,514,200 | 32.95 | 33.00 | 32.68 | 32.74 | 00:00:00 | | 2006-02-03 | 1,514,800 | 32.76 | 33.20 | 32.71 | 32.83 | 00:00:00 | | 2006-02-06 | 1,187,200 | 32.80 | 33.15 | 32.58 | 33.11 | 00:00:00 | | 2006-02-07 | 1,253,500 | 32.83 | 32.97 | 32.19 | 32.45 | 00:00:00 | | 2006-02-08 | 1,115,600 | 32.55 | 32.91 | 32.39 | 32.58 | 00:00:00 | | 2006-02-09 | 847,400 | 32.59 | 32.65 | 32.33 | 32.45 | 00:00:00 | | 2006-02-10 | 1,329,600 | 32.60 | 33.27 | 32.56 | 33.24 | 00:00:00 | | 2006-02-13 | 1,481,200 | 33.24 | 33.25 | 32.60 | 32.94 | 00:00:00 | | 2006-02-14 | 2,573,700 | 32.95 | 33.69 | 32.44 | 33.37 | 00:00:00 | | 2006-02-15 | 2,043,300 | 33.34 | 34.04 | 33.01 | 33.94 | 00:00:00 | | 2006-02-16 | 3,527,400 | 34.00 | 34.85 | 33.35 | 34.84 | 00:00:00 | | 2006-02-17 | 1,484,700 | 34.84 | 34.99 | 34.64 | 34.65 | 00:00:00 | | 2006-02-21 | 2,568,900 | 34.95 | 35.36 | 34.50 | 34.90 | 00:00:00 | | 2006-02-22 | 2,285,200 | 34.99 | 35.46 | 34.90 | 35.40 | 00:00:00 | | 2006-02-23 | 2,050,000 | 35.54 | 36.05 | 35.43 | 35.84 | 00:00:00 | | 2006-02-24 | 1,532,000 | 35.84 | 35.84 | 35.15 | 35.61 | 00:00:00 | | 2006-02-27 | 2,733,000 | 35.55 | 36.06 | 35.38 | 35.46 | 00:00:00 | | 2006-02-28 | 2,859,700 | 35.40 | 35.77 | 35.38 | 35.68 | 00:00:00 | | 2006-03-01 | 2,459,500 | 35.88 | 36.00 | 35.81 | 35.84 | 00:00:00 | | 2006-03-02 | 2,848,000 | 35.95 | 36.39 | 35.93 | 36.24 | 00:00:00 | | 2006-03-03 | 2,737,700 | 35.97 | 36.28 | 35.80 | 35.86 | 00:00:00 | | 2006-03-06 | 1,877,100 | 35.91 | 36.37 | 35.83 | 36.05 | 00:00:00 | | 2006-03-07 | 3,095,200 | 35.94 | 36.10 | 35.76 | 35.78 | 00:00:00 | | 2006-03-08 | 3,931,700 | 35.45 | 35.51 | 35.06 | 35.35 | 00:00:00 | | 2006-03-09 | 2,117,200 | 35.25 | 35.66 | 35.21 | 35.41 | 00:00:00 | | 2006-03-10 | 3,507,100 | 35.42 | 36.00 | 35.42 | 35.87 | 00:00:00 | | 2006-03-13 | 1,874,900 | 35.91 | 36.10 | 35.86 | 36.02 | 00:00:00 | | 2006-03-14 | 1,761,900 | 36.02 | 36.67 | 35.96 | 36.52 | 00:00:00 | | 2006-03-15 | 2,894,300 | 36.51 | 37.19 | 36.51 | 36.73 | 00:00:00 | | 2006-03-16 | 2,097,000 | 36.73 | 37.00 | 36.32 | 36.46 | 00:00:00 | | 2006-03-17 | 2,497,800 | 36.70 | 37.23 | 36.44 | 37.13 | 00:00:00 | | 2006-03-20 | 1,498,500 | 37.02 | 37.67 | 37.02 | 37.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
