Home > Quotes > ODP > Historical Prices

Office Depot, Inc. Historical Stock Prices

ODP 
$4.31
*  
0.01
  negative  
0.23%
Get ODP Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  4.295  4.33  4.26  4.31 2,623,695
06/18/2013 4.3 4.33 4.26 4.31 2,623,495
06/17/2013 4.28 4.36 4.26 4.3 3,728,071
06/14/2013 4.27 4.32 4.2 4.25 4,515,195
06/13/2013 4.2 4.28 4.15 4.27 5,002,332
06/12/2013 4.31 4.35 4.14 4.19 8,526,921
06/11/2013 4.26 4.35 4.14 4.28 5,893,032
06/10/2013 4.38 4.38 4.26 4.28 6,540,859
06/07/2013 4.36 4.38 4.305 4.35 6,310,912
06/06/2013 4.27 4.34 4.23 4.33 5,305,949
06/05/2013 4.34 4.37 4.2 4.28 7,118,493
06/04/2013 4.46 4.505 4.25 4.34 9,833,433
06/03/2013 4.43 4.48 4.26 4.46 8,123,699
05/31/2013 4.3 4.47 4.28 4.41 7,235,601
05/30/2013 4.34 4.41 4.32 4.34 3,423,475
05/29/2013 4.4 4.42 4.26 4.34 5,360,341
05/28/2013 4.35 4.45 4.34 4.4 7,394,794
05/24/2013 4.25 4.39 4.21 4.31 6,004,498
05/23/2013 4.15 4.285 4.06 4.27 4,637,221
05/22/2013 4.15 4.36 4.1136 4.2 9,399,998
05/21/2013 4.23 4.24 4.14 4.17 4,521,471
05/20/2013 4.08 4.24 4.05 4.22 7,813,169
05/17/2013 4.01 4.1 3.9797 4.1 7,219,049
05/16/2013 4.12 4.15 3.94 3.98 11,363,050
05/15/2013 3.97 4.13 3.93 4.13 13,606,380
05/14/2013 3.91 4.005 3.88 3.98 7,272,078
05/13/2013 3.95 3.95 3.85 3.9 2,836,713
05/10/2013 3.86 3.95 3.83 3.95 3,658,752
05/09/2013 3.85 3.91 3.75 3.84 8,255,875
05/08/2013 3.94 4.01 3.79 3.86 12,292,290
05/07/2013 3.97 3.97 3.745 3.87 7,211,960
05/06/2013 3.88 3.96 3.79 3.95 6,318,957
05/03/2013 3.84 3.91 3.84 3.89 5,531,078
05/02/2013 3.78 3.83 3.76 3.79 6,083,250
05/01/2013 3.84 3.88 3.695 3.74 7,533,943
04/30/2013 3.68 3.92 3.63 3.86 17,159,590
04/29/2013 3.74 3.79 3.68 3.7 5,709,727
04/26/2013 3.79 3.8 3.71 3.74 5,208,209
04/25/2013 3.82 3.935 3.76 3.79 8,101,144
04/24/2013 3.82 3.86 3.76 3.82 4,378,587
04/23/2013 3.9 3.97 3.78 3.84 5,167,489
04/22/2013 3.8 3.92 3.72 3.9 8,050,344
04/19/2013 3.66 3.85 3.64 3.8 6,772,155
04/18/2013 3.67 3.71 3.55 3.68 9,162,453
04/17/2013 3.68 3.745 3.62 3.68 7,938,171
04/16/2013 3.84 3.85 3.71 3.71 7,781,623
04/15/2013 3.96 4.01 3.74 3.75 7,940,017
04/12/2013 4 4.075 3.9 4.01 6,376,841
04/11/2013 3.97 4.07 3.97 4.02 5,046,559
04/10/2013 3.91 4.02 3.9 3.99 6,152,796
04/09/2013 3.85 3.95 3.84 3.91 5,379,717
04/08/2013 3.74 3.84 3.67 3.83 5,864,889
04/05/2013 3.68 3.77 3.66 3.71 7,158,692
04/04/2013 3.75 3.78 3.67 3.77 4,117,088
04/03/2013 3.83 3.88 3.715 3.76 6,541,011
04/02/2013 3.84 3.88 3.79 3.84 5,309,997
04/01/2013 3.9 3.93 3.76 3.82 9,066,932
03/28/2013 3.9 3.93 3.86 3.93 6,675,888
03/27/2013 3.95 3.98 3.875 3.89 8,580,992
03/26/2013 4.04 4.07 3.95 3.99 6,525,012
03/25/2013 4.04 4.07 3.975 4 5,292,392
03/22/2013 4.04 4.09 4.01 4.02 4,960,855
03/21/2013 4.08 4.12 4.02 4.03 4,301,748
03/20/2013 4.11 4.12 4.04 4.1 6,715,363
03/19/2013 4.09 4.1 4 4.05 7,760,035
03/18/2013 4.11 4.14 4.05 4.07 8,974,543
03/15/2013 4.07 4.07 3.95 4.01 11,695,140
03/14/2013 4.07 4.09 4.02 4.05 5,004,784
03/13/2013 4.05 4.09 4.01 4.05 6,602,625
03/12/2013 4.08 4.11 4 4.03 5,891,553
03/11/2013 4.1 4.18 4.04 4.1 6,268,785
03/08/2013 4.19 4.2 4.06 4.13 4,676,770
03/07/2013 4.03 4.14 4.01 4.14 9,499,749
03/06/2013 4.2 4.22 3.99 4.01 8,167,442
03/05/2013 4.22 4.25 4.075 4.19 13,456,100
03/04/2013 4.03 4.23 4.025 4.18 15,372,920
03/01/2013 3.99 4.06 3.95 4.01 11,703,530
02/28/2013 4.01 4.12 4 4.03 15,004,940
02/27/2013 4.06 4.09 4 4.03 8,274,642
02/26/2013 3.95 4.06 3.9 3.99 9,466,262
02/25/2013 4.21 4.22 3.92 3.93 17,245,670
02/22/2013 4.1 4.39 4.05 4.21 41,081,150
02/21/2013 4.19 4.21 3.86 3.98 36,189,380
02/20/2013 5.25 5.54 3.81 4.18 129,795,500
02/19/2013 6.1 6.1 4.91 5.02 83,833,490
02/15/2013 4.48 4.87 4.48 4.59 11,639,280
02/14/2013 4.45 4.51 4.2522 4.5 4,772,019
02/13/2013 4.55 4.61 4.37 4.46 5,422,659
02/12/2013 4.42 4.57 4.4001 4.57 4,676,571
02/11/2013 4.46 4.53 4.38 4.4 4,068,938
02/08/2013 4.42 4.49 4.36 4.49 2,535,609
02/07/2013 4.49 4.53 4.33 4.41 2,740,557
02/06/2013 4.52 4.54 4.382 4.5 3,446,859
02/05/2013 4.37 4.575 4.35 4.52 4,027,224
02/04/2013 4.41 4.44 4.32 4.38 2,414,600
02/01/2013 4.37 4.51 4.34 4.46 4,554,884
01/31/2013 4.28 4.38 4.26 4.33 3,204,195
01/30/2013 4.33 4.36 4.23 4.29 3,911,669
01/29/2013 4.41 4.42 4.23 4.33 5,259,091
01/28/2013 4.4 4.52 4.33 4.43 4,888,038
01/25/2013 4.4 4.48 4.33 4.37 3,705,953
01/24/2013 4.45 4.61 4.28 4.4 7,267,881
01/23/2013 4.57 4.59 4.45 4.49 4,545,943
01/22/2013 4.63 4.64 4.35 4.48 8,486,389
01/18/2013 4.23 4.68 4.22 4.65 15,100,450
01/17/2013 4.03 4.26 4.03 4.23 10,558,220
01/16/2013 3.9 4.11 3.87 4.03 11,564,540
01/15/2013 3.83 3.96 3.76 3.87 5,038,570
01/14/2013 3.76 3.84 3.68 3.8 5,918,473
01/11/2013 3.66 3.765 3.64 3.76 4,763,488
01/10/2013 3.62 3.7 3.5 3.65 5,286,735
01/09/2013 3.65 3.73 3.58 3.58 3,547,674
01/08/2013 3.64 3.7 3.585 3.62 4,969,075
01/07/2013 3.64 3.73 3.58 3.64 4,164,257
01/04/2013 3.63 3.73 3.56 3.66 4,516,686
01/03/2013 3.48 3.66 3.47 3.6 6,186,707
01/02/2013 3.4 3.53 3.4 3.46 9,259,095
12/31/2012 3.27 3.34 3.23 3.28 4,580,269
12/28/2012 3.2 3.34 3.175 3.27 3,762,635
12/27/2012 3.32 3.33 3.18 3.21 3,965,029
12/26/2012 3.37 3.39 3.25 3.33 3,221,033
12/24/2012 3.47 3.47 3.36 3.37 1,303,418
12/21/2012 3.33 3.47 3.22 3.47 13,135,530
12/20/2012 3.52 3.56 3.32 3.38 5,624,539
12/19/2012 3.57 3.6 3.49 3.56 2,564,459
12/18/2012 3.5 3.62 3.482 3.54 4,383,725
12/17/2012 3.42 3.5 3.39 3.49 2,858,120
12/14/2012 3.4 3.45 3.29 3.42 3,753,290
12/13/2012 3.36 3.48 3.35 3.44 3,720,980
12/12/2012 3.42 3.44 3.36 3.37 3,812,046
12/11/2012 3.42 3.45 3.39 3.42 3,251,118
12/10/2012 3.34 3.45 3.3 3.41 4,664,364
12/07/2012 3.33 3.35 3.25 3.3 2,273,859
12/06/2012 3.28 3.39 3.245 3.31 2,559,850
12/05/2012 3.29 3.325 3.2 3.28 3,670,545
12/04/2012 3.31 3.33 3.2 3.29 4,350,224
12/03/2012 3.38 3.4 3.25 3.31 5,199,356
11/30/2012 3.33 3.37 3.28 3.36 4,696,424
11/29/2012 3.31 3.37 3.3 3.35 4,296,982
11/28/2012 3.24 3.38 3.195 3.27 6,237,084
11/27/2012 3.12 3.27 3.11 3.25 5,661,578
11/26/2012 3.07 3.15 3.02 3.12 4,752,392
11/23/2012 3.01 3.1 3 3.05 2,374,505
11/21/2012 2.98 3.06 2.94 3.03 3,807,629
11/20/2012 3 3.03 2.92 2.98 3,980,571
11/19/2012 2.84 3.025 2.82 3 6,986,250
11/16/2012 3 3.05 2.72 2.79 9,323,909
11/15/2012 2.87 3.01 2.85 2.96 4,073,832
11/14/2012 2.98 3.03 2.86 2.87 6,795,707
11/13/2012 2.87 3.05 2.86 2.97 4,096,666
11/12/2012 2.88 2.99 2.84 2.9 4,087,680
11/09/2012 2.77 2.93 2.71 2.86 4,935,986
11/08/2012 2.88 2.96 2.76 2.76 5,249,069
11/07/2012 2.87 2.97 2.77 2.88 6,283,451
11/06/2012 2.62 3.04 2.62 2.99 20,405,560
11/05/2012 2.53 2.54 2.46 2.51 2,535,075
11/02/2012 2.54 2.55 2.44 2.52 4,031,660
11/01/2012 2.5 2.55 2.42 2.52 4,795,106
10/31/2012 2.38 2.54 2.355 2.48 3,883,280
10/26/2012 2.46 2.48 2.35 2.39 2,520,256
10/25/2012 2.5 2.5 2.41 2.45 4,015,116
10/24/2012 2.56 2.59 2.44 2.47 3,627,279
10/23/2012 2.5 2.65 2.49 2.53 9,936,343
10/22/2012 2.4 2.58 2.38 2.58 6,243,190
10/19/2012 2.41 2.47 2.39 2.41 3,797,138
10/18/2012 2.32 2.52 2.32 2.43 11,024,150
10/17/2012 2.36 2.43 2.3 2.33 3,641,261
10/16/2012 2.36 2.4 2.34 2.35 2,475,755
10/15/2012 2.34 2.37 2.29 2.36 1,745,304
10/12/2012 2.39 2.445 2.26 2.34 4,113,760
10/11/2012 2.3 2.4 2.26 2.37 4,280,812
10/10/2012 2.3 2.31 2.24 2.26 7,380,917
10/09/2012 2.33 2.37 2.25 2.31 3,986,042
10/08/2012 2.33 2.4 2.28 2.32 3,026,739
10/05/2012 2.46 2.5 2.26 2.28 5,686,591
10/04/2012 2.31 2.49 2.29 2.46 4,629,743
10/03/2012 2.34 2.41 2.26 2.27 5,766,311
10/02/2012 2.49 2.51 2.3 2.32 5,505,049
10/01/2012 2.58 2.59 2.45 2.47 3,395,697
09/28/2012 2.56 2.575 2.49 2.56 2,901,784
09/27/2012 2.59 2.64 2.52 2.58 2,402,846
09/26/2012 2.57 2.59 2.43 2.57 4,907,874
09/25/2012 2.64 2.71 2.58 2.58 4,023,697
09/24/2012 2.63 2.69 2.6 2.62 3,566,126
09/21/2012 2.64 2.68 2.58 2.65 8,036,902
09/20/2012 2.66 2.69 2.6 2.61 3,207,255
09/19/2012 2.62 2.7 2.59 2.69 4,664,791
09/18/2012 2.6 2.67 2.55 2.59 6,041,590
09/17/2012 2.75 2.85 2.54 2.6 19,437,860
09/14/2012 2.39 2.56 2.36 2.47 12,988,460
09/13/2012 2.25 2.4 2.22 2.36 11,238,340
09/12/2012 1.89 2.34 1.89 2.29 22,428,600
09/11/2012 1.83 1.94 1.82 1.89 4,381,306
09/10/2012 1.88 1.89 1.83 1.84 4,034,087
09/07/2012 1.89 1.895 1.81 1.88 4,044,651
09/06/2012 1.91 1.96 1.78 1.86 15,487,090
09/05/2012 1.63 1.935 1.62 1.92 40,412,620
09/04/2012 1.54 1.62 1.51 1.61 6,046,771
08/31/2012 1.54 1.54 1.52 1.53 2,119,548
08/30/2012 1.52 1.54 1.51 1.51 4,262,427
08/29/2012 1.53 1.54 1.52 1.53 3,578,805
08/28/2012 1.51 1.535 1.51 1.53 1,867,272
08/27/2012 1.52 1.55 1.51 1.51 1,980,600
08/24/2012 1.53 1.55 1.52 1.53 3,744,510
08/23/2012 1.55 1.57 1.52 1.52 3,124,197
08/22/2012 1.57 1.61 1.55 1.55 3,728,623
08/21/2012 1.62 1.63 1.55 1.58 4,924,642
08/20/2012 1.7 1.72 1.59 1.59 5,544,948
08/17/2012 1.6 1.71 1.56 1.69 7,195,603
08/16/2012 1.55 1.62 1.53 1.61 3,295,463
08/15/2012 1.54 1.56 1.52 1.55 4,105,168
08/14/2012 1.6 1.62 1.58 1.6 2,779,768
08/13/2012 1.64 1.658 1.555 1.58 5,352,163
08/10/2012 1.61 1.64 1.59 1.64 1,991,499
08/09/2012 1.6 1.64 1.59 1.61 4,259,047
08/08/2012 1.64 1.68 1.6 1.63 3,782,625
08/07/2012 1.7 1.74 1.62 1.65 6,963,440
08/06/2012 1.78 1.82 1.73 1.74 3,807,371
08/03/2012 1.77 1.79 1.73 1.78 2,686,595
08/02/2012 1.76 1.8 1.61 1.7 5,481,551
08/01/2012 1.83 1.84 1.66 1.66 4,007,447
07/31/2012 1.73 1.8 1.72 1.78 4,442,028
07/30/2012 1.78 1.815 1.72 1.72 3,511,994
07/27/2012 1.76 1.82 1.72 1.78 6,670,441
07/26/2012 1.83 1.83 1.71 1.75 5,491,433
07/25/2012 1.86 1.88 1.77 1.79 4,498,453
07/24/2012 1.9 1.92 1.82 1.85 3,854,964
07/23/2012 1.89 1.93 1.88 1.9 4,212,482
07/20/2012 1.98 1.98 1.92 1.94 3,359,683
07/19/2012 1.93 2.03 1.93 1.98 2,983,800
07/18/2012 1.89 1.95 1.89 1.92 2,600,705
07/17/2012 1.94 1.98 1.9 1.9 2,851,451
07/16/2012 1.98 2 1.93 1.93 3,247,953
07/13/2012 2.01 2.04 1.99 2 3,196,134
07/12/2012 2.02 2.06 1.92 1.99 6,219,693
07/11/2012 2.16 2.16 2.02 2.03 5,258,454
07/10/2012 2.21 2.2495 2.13 2.16 2,941,871
07/09/2012 2.19 2.23 2.16 2.19 3,141,425
07/06/2012 2.16 2.2 2.13 2.19 1,624,987
07/05/2012 2.25 2.32 2.18 2.2 4,268,991
07/03/2012 2.22 2.31 2.2 2.24 2,783,591
07/02/2012 2.2 2.22 2.12 2.22 3,470,982
06/29/2012 2.09 2.23 2.05 2.16 6,793,602
06/28/2012 2.08 2.12 2 2.05 3,254,376
06/27/2012 2.08 2.1 2.04 2.1 1,668,266
06/26/2012 2.07 2.09 2.02 2.07 2,249,995
06/25/2012 2.14 2.24 2.01 2.07 4,153,147
06/22/2012 2.22 2.24 2.15 2.24 2,688,939
06/21/2012 2.25 2.265 2.16 2.21 3,870,375
06/20/2012 2.22 2.27 2.18 2.24 3,879,763
06/19/2012 2.1 2.22 2.06 2.21 4,742,693
06/18/2012 2.06 2.09 2.02 2.09 2,769,551
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.