|
 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 | | 2002-05-28 | 1,106,700 | 18.43 | 18.53 | 18.10 | 18.24 | 00:00:00 | | 2002-05-29 | 1,240,900 | 18.20 | 18.56 | 18.20 | 18.25 | 00:00:00 | | 2002-05-30 | 3,526,700 | 18.10 | 18.25 | 17.55 | 18.00 | 00:00:00 | | 2002-05-31 | 1,598,400 | 18.07 | 18.29 | 18.05 | 18.28 | 00:00:00 | | 2002-06-03 | 2,742,300 | 18.42 | 18.45 | 17.58 | 17.65 | 00:00:00 | | 2002-06-04 | 2,746,800 | 17.55 | 17.63 | 17.11 | 17.38 | 00:00:00 | | 2002-06-05 | 1,851,100 | 17.38 | 18.20 | 17.38 | 18.18 | 00:00:00 | | 2002-06-06 | 1,871,100 | 18.12 | 18.20 | 17.72 | 17.82 | 00:00:00 | | 2002-06-07 | 2,110,400 | 17.82 | 18.10 | 17.72 | 17.95 | 00:00:00 | | 2002-06-10 | 925,100 | 18.05 | 18.27 | 17.98 | 18.21 | 00:00:00 | | 2002-06-11 | 1,399,400 | 18.40 | 18.73 | 18.09 | 18.12 | 00:00:00 | | 2002-06-12 | 1,081,900 | 18.20 | 18.34 | 18.00 | 18.17 | 00:00:00 | | 2002-06-13 | 1,134,200 | 18.17 | 18.30 | 17.90 | 18.00 | 00:00:00 | | 2002-06-14 | 1,244,900 | 18.00 | 18.55 | 17.52 | 18.04 | 00:00:00 | | 2002-06-17 | 1,495,200 | 18.10 | 18.40 | 17.95 | 18.15 | 00:00:00 | | 2002-06-18 | 1,843,500 | 18.00 | 18.00 | 17.50 | 17.50 | 00:00:00 | | 2002-06-19 | 1,456,100 | 17.50 | 17.81 | 17.40 | 17.43 | 00:00:00 | | 2002-06-20 | 1,848,200 | 17.60 | 17.70 | 17.02 | 17.06 | 00:00:00 | | 2002-06-21 | 3,498,800 | 17.06 | 17.22 | 16.26 | 16.44 | 00:00:00 | | 2002-06-24 | 3,061,400 | 16.45 | 16.58 | 16.01 | 16.27 | 00:00:00 | | 2002-06-25 | 1,531,500 | 16.40 | 16.74 | 15.92 | 16.06 | 00:00:00 | | 2002-06-26 | 2,570,200 | 15.81 | 15.90 | 15.46 | 15.75 | 00:00:00 | | 2002-06-27 | 1,830,100 | 15.90 | 16.50 | 15.86 | 16.45 | 00:00:00 | | 2002-06-28 | 2,191,800 | 16.45 | 17.00 | 16.40 | 16.80 | 00:00:00 | | 2002-07-01 | 2,538,000 | 17.00 | 17.00 | 16.26 | 16.45 | 00:00:00 | | 2002-07-02 | 3,615,700 | 16.25 | 16.26 | 15.48 | 15.52 | 00:00:00 | | 2002-07-03 | 2,013,500 | 15.62 | 15.83 | 15.18 | 15.57 | 00:00:00 | | 2002-07-05 | 669,500 | 16.25 | 16.47 | 16.11 | 16.45 | 00:00:00 | | 2002-07-08 | 985,000 | 16.45 | 16.45 | 15.91 | 16.00 | 00:00:00 | | 2002-07-09 | 8,635,800 | 15.96 | 15.96 | 13.66 | 13.80 | 00:00:00 | | 2002-07-10 | 3,404,700 | 13.80 | 14.15 | 13.56 | 13.71 | 00:00:00 | | 2002-07-11 | 5,359,100 | 13.50 | 13.70 | 12.49 | 12.85 | 00:00:00 | | 2002-07-12 | 4,071,700 | 12.85 | 12.85 | 12.50 | 12.73 | 00:00:00 | | 2002-07-15 | 3,076,500 | 12.75 | 13.16 | 12.30 | 13.16 | 00:00:00 | | 2002-07-16 | 3,562,000 | 13.06 | 13.20 | 12.30 | 12.70 | 00:00:00 | | 2002-07-17 | 5,738,800 | 13.00 | 13.62 | 12.61 | 12.92 | 00:00:00 | | 2002-07-18 | 3,835,800 | 13.02 | 13.55 | 12.92 | 13.15 | 00:00:00 | | 2002-07-19 | 2,591,400 | 13.00 | 13.07 | 11.91 | 12.00 | 00:00:00 | | 2002-07-22 | 4,150,200 | 11.65 | 12.09 | 11.19 | 11.60 | 00:00:00 | | 2002-07-23 | 2,880,800 | 11.90 | 12.06 | 11.43 | 11.79 | 00:00:00 | | 2002-07-24 | 3,401,100 | 11.05 | 12.80 | 11.04 | 12.77 | 00:00:00 | | 2002-07-25 | 2,562,300 | 12.80 | 13.13 | 11.97 | 12.50 | 00:00:00 | | 2002-07-26 | 2,045,000 | 12.40 | 12.88 | 12.30 | 12.86 | 00:00:00 | | 2002-07-29 | 4,359,900 | 12.80 | 13.10 | 12.70 | 13.00 | 00:00:00 | | 2002-07-30 | 3,238,300 | 12.50 | 13.37 | 12.45 | 13.12 | 00:00:00 | | 2002-07-31 | 2,428,900 | 13.15 | 13.31 | 12.71 | 12.98 | 00:00:00 | | 2002-08-01 | 3,839,500 | 12.70 | 12.88 | 11.98 | 12.03 | 00:00:00 | | 2002-08-02 | 3,933,200 | 12.00 | 12.07 | 10.85 | 11.06 | 00:00:00 | | 2002-08-05 | 3,739,700 | 11.42 | 11.60 | 10.60 | 11.30 | 00:00:00 | | 2002-08-06 | 3,694,900 | 11.95 | 12.55 | 11.89 | 12.18 | 00:00:00 | | 2002-08-07 | 4,264,600 | 12.50 | 12.81 | 12.44 | 12.80 | 00:00:00 | | 2002-08-08 | 4,153,100 | 12.80 | 13.12 | 12.45 | 13.09 | 00:00:00 | | 2002-08-09 | 2,100,100 | 12.95 | 13.40 | 12.75 | 13.07 | 00:00:00 | | 2002-08-12 | 1,752,900 | 13.00 | 13.38 | 12.80 | 13.14 | 00:00:00 | | 2002-08-13 | 1,748,300 | 13.05 | 13.85 | 13.05 | 13.27 | 00:00:00 | | 2002-08-14 | 1,912,100 | 13.26 | 14.18 | 13.26 | 14.12 | 00:00:00 | | 2002-08-15 | 1,414,600 | 14.15 | 14.80 | 14.15 | 14.57 | 00:00:00 | | 2002-08-16 | 1,312,300 | 14.57 | 14.70 | 14.25 | 14.40 | 00:00:00 | | 2002-08-19 | 1,172,000 | 14.31 | 14.74 | 14.31 | 14.69 | 00:00:00 | | 2002-08-20 | 2,696,400 | 14.69 | 14.69 | 14.05 | 14.11 | 00:00:00 | | 2002-08-21 | 2,670,400 | 14.21 | 14.61 | 14.21 | 14.60 | 00:00:00 | | 2002-08-22 | 2,031,900 | 14.55 | 14.58 | 14.19 | 14.27 | 00:00:00 | | 2002-08-23 | 1,496,800 | 14.00 | 14.00 | 13.63 | 13.68 | 00:00:00 | | 2002-08-26 | 1,456,900 | 13.78 | 13.95 | 13.38 | 13.65 | 00:00:00 | | 2002-08-27 | 1,392,000 | 13.85 | 13.85 | 13.10 | 13.37 | 00:00:00 | | 2002-08-28 | 2,460,200 | 12.98 | 12.98 | 12.52 | 12.64 | 00:00:00 | | 2002-08-29 | 1,546,000 | 12.60 | 12.99 | 12.46 | 12.79 | 00:00:00 | | 2002-08-30 | 1,056,500 | 12.89 | 13.15 | 12.85 | 12.92 | 00:00:00 | | 2002-09-03 | 1,700,600 | 12.85 | 12.85 | 12.29 | 12.43 | 00:00:00 | | 2002-09-04 | 2,009,100 | 12.45 | 13.00 | 12.19 | 12.97 | 00:00:00 | | 2002-09-05 | 1,625,200 | 12.97 | 12.97 | 12.35 | 12.64 | 00:00:00 | | 2002-09-06 | 1,297,000 | 12.74 | 13.25 | 12.74 | 13.25 | 00:00:00 | | 2002-09-09 | 1,473,100 | 13.20 | 13.38 | 12.71 | 13.33 | 00:00:00 | | 2002-09-10 | 1,712,000 | 13.43 | 13.73 | 13.40 | 13.62 | 00:00:00 | | 2002-09-11 | 1,467,700 | 13.62 | 13.69 | 13.35 | 13.48 | 00:00:00 | | 2002-09-12 | 2,512,300 | 13.20 | 13.23 | 13.00 | 13.16 | 00:00:00 | | 2002-09-13 | 1,870,000 | 13.15 | 13.78 | 13.10 | 13.78 | 00:00:00 | | 2002-09-16 | 1,843,900 | 13.68 | 14.00 | 13.68 | 13.97 | 00:00:00 | | 2002-09-17 | 2,122,600 | 14.07 | 14.20 | 13.81 | 14.12 | 00:00:00 | | 2002-09-18 | 1,519,600 | 13.85 | 13.92 | 13.49 | 13.70 | 00:00:00 | | 2002-09-19 | 769,400 | 13.70 | 13.89 | 13.36 | 13.56 | 00:00:00 | | 2002-09-20 | 2,005,700 | 13.56 | 13.85 | 13.16 | 13.66 | 00:00:00 | | 2002-09-23 | 1,269,400 | 13.71 | 13.75 | 13.14 | 13.34 | 00:00:00 | | 2002-09-24 | 1,316,800 | 13.24 | 13.52 | 12.93 | 13.27 | 00:00:00 | | 2002-09-25 | 3,405,100 | 13.50 | 13.70 | 13.28 | 13.35 | 00:00:00 | | 2002-09-26 | 1,712,400 | 13.55 | 13.95 | 13.54 | 13.77 | 00:00:00 | | 2002-09-27 | 969,300 | 13.75 | 13.85 | 13.15 | 13.16 | 00:00:00 | | 2002-09-30 | 2,514,800 | 12.55 | 12.81 | 11.99 | 12.34 | 00:00:00 | | 2002-10-01 | 2,144,900 | 12.34 | 13.01 | 12.04 | 13.00 | 00:00:00 | | 2002-10-02 | 1,336,500 | 13.00 | 13.12 | 12.37 | 12.37 | 00:00:00 | | 2002-10-03 | 1,528,500 | 12.31 | 12.50 | 11.70 | 11.91 | 00:00:00 | | 2002-10-04 | 2,112,300 | 12.01 | 12.20 | 11.52 | 11.86 | 00:00:00 | | 2002-10-07 | 1,776,900 | 11.75 | 11.79 | 11.00 | 11.05 | 00:00:00 | | 2002-10-08 | 2,941,000 | 11.15 | 11.61 | 10.70 | 11.37 | 00:00:00 | | 2002-10-09 | 1,600,200 | 11.40 | 11.56 | 10.98 | 10.98 | 00:00:00 | | 2002-10-10 | 1,764,000 | 11.05 | 11.78 | 10.75 | 11.62 | 00:00:00 | | 2002-10-11 | 2,109,200 | 11.65 | 12.62 | 11.55 | 12.46 | 00:00:00 | | 2002-10-14 | 1,875,700 | 12.46 | 13.32 | 12.46 | 13.26 | 00:00:00 | | 2002-10-15 | 2,667,300 | 13.40 | 14.01 | 13.24 | 13.35 | 00:00:00 | | 2002-10-16 | 2,520,800 | 13.40 | 13.75 | 12.87 | 13.00 | 00:00:00 | | 2002-10-17 | 3,859,100 | 14.00 | 14.48 | 13.77 | 14.40 | 00:00:00 | | 2002-10-18 | 2,027,200 | 14.40 | 14.89 | 14.17 | 14.89 | 00:00:00 | | 2002-10-21 | 1,668,200 | 14.84 | 14.84 | 14.25 | 14.59 | 00:00:00 | | 2002-10-22 | 1,520,400 | 14.69 | 14.75 | 13.96 | 14.20 | 00:00:00 | | 2002-10-23 | 1,426,300 | 14.20 | 14.33 | 13.79 | 14.26 | 00:00:00 | | 2002-10-24 | 1,847,600 | 14.36 | 15.00 | 14.20 | 14.32 | 00:00:00 | | 2002-10-25 | 1,546,200 | 14.28 | 14.81 | 14.13 | 14.75 | 00:00:00 | | 2002-10-28 | 1,275,300 | 15.10 | 15.15 | 14.27 | 14.32 | 00:00:00 | | 2002-10-29 | 697,000 | 14.38 | 14.66 | 13.95 | 14.60 | 00:00:00 | | 2002-10-30 | 1,471,600 | 14.60 | 14.60 | 14.14 | 14.29 | 00:00:00 | | 2002-10-31 | 1,599,300 | 14.25 | 14.72 | 14.15 | 14.39 | 00:00:00 | | 2002-11-01 | 1,010,500 | 14.40 | 14.92 | 14.27 | 14.81 | 00:00:00 | | 2002-11-04 | 1,621,100 | 15.00 | 15.00 | 14.35 | 14.54 | 00:00:00 | | 2002-11-05 | 1,714,700 | 14.47 | 14.57 | 14.20 | 14.42 | 00:00:00 | | 2002-11-06 | 1,518,500 | 14.40 | 14.90 | 14.28 | 14.84 | 00:00:00 | | 2002-11-07 | 1,345,700 | 14.84 | 14.84 | 14.05 | 14.27 | 00:00:00 | | 2002-11-08 | 1,058,100 | 14.37 | 14.70 | 14.19 | 14.30 | 00:00:00 | | 2002-11-11 | 1,423,100 | 14.25 | 14.25 | 13.70 | 13.82 | 00:00:00 | | 2002-11-12 | 1,564,900 | 13.84 | 14.70 | 13.83 | 14.48 | 00:00:00 | | 2002-11-13 | 1,271,700 | 14.20 | 14.96 | 14.20 | 14.90 | 00:00:00 | | 2002-11-14 | 1,898,700 | 14.95 | 15.30 | 14.70 | 15.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
