Staples, Inc. historical prices

   Watch this stock

Historical chart

    19.01 
    16.32 
    13.63 
 Jul 31, 2014 Jul 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2015 13.90 14.00 13.85 13.97 4,782,247
Jul 28, 2015 14.06 14.17 13.74 13.91 8,574,732
Jul 27, 2015 14.18 14.22 13.91 13.95 7,848,786
Jul 24, 2015 14.44 14.44 14.18 14.22 8,698,851
Jul 23, 2015 14.85 14.86 14.37 14.44 9,708,270
Jul 22, 2015 14.67 14.90 14.66 14.82 5,474,631
Jul 21, 2015 14.57 14.84 14.55 14.63 7,586,834
Jul 20, 2015 14.81 15.02 14.59 14.63 10,782,035
Jul 17, 2015 15.27 15.34 14.54 14.70 16,828,032
Jul 16, 2015 15.46 15.52 15.32 15.34 7,709,580
Jul 15, 2015 15.62 15.65 15.43 15.44 5,795,023
Jul 14, 2015 15.54 15.60 15.47 15.53 4,402,256
Jul 13, 2015 15.45 15.64 15.34 15.59 8,475,395
Jul 10, 2015 15.45 15.49 15.34 15.39 3,661,605
Jul 9, 2015 15.47 15.57 15.25 15.25 5,481,618
Jul 8, 2015 15.50 15.62 15.26 15.33 5,398,808
Jul 7, 2015 15.44 15.68 15.28 15.68 6,314,217
Jul 6, 2015 15.38 15.58 15.37 15.52 3,986,898
Jul 2, 2015 15.48 15.66 15.48 15.55 6,041,202
Jul 1, 2015 15.48 15.61 15.34 15.55 6,396,442
Jun 30, 2015 15.41 15.47 15.24 15.31 5,425,998
Jun 29, 2015 15.89 15.95 15.30 15.32 9,000,291
Jun 26, 2015 15.77 16.06 15.77 16.05 8,415,971
Jun 25, 2015 15.77 15.96 15.73 15.83 9,090,118
Jun 24, 2015 16.21 16.22 15.55 15.85 17,745,420
Jun 23, 2015 16.28 16.64 16.28 16.62 10,525,388
Jun 22, 2015 16.42 16.46 16.20 16.33 3,926,226
Jun 19, 2015 16.47 16.59 16.35 16.38 10,118,950
Jun 18, 2015 16.33 16.48 16.28 16.42 7,984,612
Jun 17, 2015 16.16 16.39 16.14 16.26 6,089,194