Staples, Inc. historical prices

   Watch this stock

Historical chart

    19.01 
    16.26 
    13.50 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 16.15 16.27 16.09 16.25 4,166,459
Apr 23, 2015 15.98 16.23 15.98 16.19 4,889,475
Apr 22, 2015 16.11 16.11 15.81 15.97 4,268,517
Apr 21, 2015 16.15 16.21 15.98 16.10 3,855,786
Apr 20, 2015 16.08 16.23 16.01 16.10 6,411,095
Apr 17, 2015 16.28 16.35 15.95 16.03 7,173,273
Apr 16, 2015 16.20 16.49 16.10 16.44 5,130,300
Apr 15, 2015 16.38 16.59 16.20 16.23 5,366,010
Apr 14, 2015 16.13 16.24 16.12 16.21 5,527,069
Apr 13, 2015 16.64 16.65 16.20 16.23 4,639,002
Apr 10, 2015 16.53 16.82 16.31 16.72 9,456,202
Apr 9, 2015 16.11 16.44 16.03 16.40 8,049,970
Apr 8, 2015 16.09 16.22 15.98 16.15 7,375,146
Apr 7, 2015 16.04 16.16 15.93 16.10 6,485,436
Apr 6, 2015 16.06 16.25 16.01 16.08 5,940,859
Apr 2, 2015 16.35 16.40 16.14 16.23 5,892,208
Apr 1, 2015 16.53 16.55 16.26 16.41 6,812,646
Mar 31, 2015 16.62 16.80 16.25 16.28 9,789,069
Mar 30, 2015 16.14 16.72 16.10 16.70 9,020,210
Mar 27, 2015 16.04 16.21 15.85 16.12 5,599,153
Mar 26, 2015 16.44 16.44 15.92 16.02 8,429,171
Mar 25, 2015 16.80 16.92 16.54 16.54 8,196,882
Mar 24, 2015 16.77 17.04 16.58 16.90 10,555,643
Mar 23, 2015 16.56 16.92 16.46 16.81 10,068,659
Mar 20, 2015 16.16 16.36 15.96 16.25 10,362,201
Mar 19, 2015 16.32 16.34 15.96 16.05 5,332,756
Mar 18, 2015 16.02 16.35 15.98 16.32 9,029,830
Mar 17, 2015 15.97 16.32 15.91 16.18 7,664,672
Mar 16, 2015 16.08 16.23 15.91 16.04 5,535,932
Mar 13, 2015 16.15 16.17 15.86 16.01 5,057,297