Staples, Inc. historical prices

   Watch this stock

Historical chart

    16.18 
    14.37 
    12.56 
 Oct 23, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 11.99 12.37 11.93 12.30 6,448,119
Oct 17, 2014 12.08 12.10 11.67 11.92 10,154,470
Oct 16, 2014 11.98 12.13 11.77 11.99 11,909,072
Oct 15, 2014 12.06 12.20 11.85 12.14 9,750,427
Oct 14, 2014 12.16 12.50 12.02 12.25 11,547,299
Oct 13, 2014 11.85 12.18 11.81 12.11 14,766,991
Oct 10, 2014 11.77 12.03 11.70 11.95 13,764,682
Oct 9, 2014 11.65 11.76 11.61 11.74 11,397,070
Oct 8, 2014 11.55 11.76 11.38 11.76 10,303,443
Oct 7, 2014 11.71 11.79 11.43 11.49 8,864,700
Oct 6, 2014 11.97 12.10 11.77 11.80 7,374,789
Oct 3, 2014 11.98 12.00 11.72 11.96 10,743,871
Oct 2, 2014 11.84 12.04 11.72 11.92 11,293,912
Oct 1, 2014 12.05 12.14 11.82 11.86 11,821,921
Sep 30, 2014 12.18 12.19 12.03 12.10 7,644,514
Sep 29, 2014 12.39 12.43 12.13 12.15 10,351,277
Sep 26, 2014 12.58 12.76 12.46 12.48 7,788,237
Sep 25, 2014 12.77 12.80 12.46 12.59 9,818,347
Sep 24, 2014 12.74 12.90 12.70 12.82 8,528,813
Sep 23, 2014 12.83 12.90 12.76 12.81 9,691,853
Sep 22, 2014 13.05 13.18 12.74 12.82 9,929,104
Sep 19, 2014 13.10 13.28 13.00 13.05 10,552,436
Sep 18, 2014 13.06 13.14 12.95 13.04 6,902,244
Sep 17, 2014 13.02 13.25 13.00 13.04 8,833,279
Sep 16, 2014 12.92 13.05 12.84 13.03 9,242,260
Sep 15, 2014 12.86 12.95 12.72 12.90 7,055,128
Sep 12, 2014 12.57 13.05 12.51 12.94 13,571,247
Sep 11, 2014 12.43 12.51 12.37 12.51 4,914,101
Sep 10, 2014 12.41 12.46 12.21 12.45 6,280,362
Sep 9, 2014 12.65 12.65 12.38 12.44 7,857,975