Staples, Inc. historical prices

   Watch this stock

Historical chart

    16.18 
    14.37 
    12.56 
 Sep 18, 2013 Sep 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 16, 2014 12.92 13.05 12.84 13.03 9,232,636
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
Sep 8, 2014 12.80 12.98 12.54 12.62 9,953,908
Sep 5, 2014 12.78 12.86 12.62 12.86 6,045,889
Sep 4, 2014 12.96 12.99 12.61 12.74 12,133,336
Sep 3, 2014 12.62 13.05 12.56 12.93 17,897,754
Sep 2, 2014 12.20 12.98 12.03 12.63 42,068,743
Aug 29, 2014 11.61 11.80 11.61 11.68 6,880,144
Aug 28, 2014 11.49 11.70 11.37 11.66 8,166,857
Aug 27, 2014 11.06 11.49 11.06 11.48 10,625,861
Aug 26, 2014 11.01 11.11 10.97 11.06 5,550,748
Aug 25, 2014 10.97 11.00 10.93 10.99 7,603,804
Aug 22, 2014 10.96 11.05 10.85 10.94 7,920,981
Aug 21, 2014 11.25 11.31 10.82 10.97 17,282,359
Aug 20, 2014 11.73 11.83 11.16 11.32 25,528,194
Aug 19, 2014 11.59 11.74 11.50 11.62 10,522,195
Aug 18, 2014 11.49 11.54 11.36 11.53 6,162,360
Aug 15, 2014 11.65 11.65 11.36 11.49 5,139,049
Aug 14, 2014 11.57 11.62 11.45 11.58 4,720,484
Aug 13, 2014 11.36 11.57 11.25 11.53 6,816,972
Aug 12, 2014 11.44 11.48 11.34 11.42 5,187,424
Aug 11, 2014 11.40 11.51 11.38 11.41 5,236,599
Aug 8, 2014 11.21 11.39 11.08 11.39 8,012,983
Aug 7, 2014 11.41 11.48 11.15 11.16 8,828,481
Aug 6, 2014 11.36 11.49 11.30 11.43 5,822,513
Aug 5, 2014 11.51 11.59 11.36 11.47 5,527,967