Staples, Inc. historical prices

   Watch this stock

Historical chart

    19.01 
    16.26 
    13.50 
 Apr 1, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 12, 2015 16.11 16.24 15.98 16.21 6,265,719
Mar 11, 2015 16.12 16.21 15.72 15.90 7,783,933
Mar 10, 2015 16.01 16.12 15.88 16.02 8,966,832
Mar 9, 2015 16.03 16.23 15.98 16.17 6,598,144
Mar 6, 2015 16.14 16.35 15.95 16.05 10,820,306
Mar 5, 2015 16.51 16.64 16.47 16.50 7,510,342
Mar 4, 2015 16.76 16.98 16.51 16.59 8,026,569
Mar 3, 2015 17.02 17.02 16.76 16.81 7,929,015
Mar 2, 2015 16.75 17.05 16.62 17.02 24,484,993
Feb 27, 2015 16.34 16.80 16.09 16.76 13,070,814
Feb 26, 2015 16.70 16.70 16.37 16.38 8,632,017
Feb 25, 2015 16.60 16.90 16.58 16.64 9,443,678
Feb 24, 2015 16.55 16.91 16.51 16.82 12,743,662
Feb 23, 2015 16.75 16.82 16.36 16.58 9,765,016
Feb 20, 2015 16.77 16.88 16.56 16.79 6,399,583
Feb 19, 2015 16.98 17.06 16.82 16.82 8,056,707
Feb 18, 2015 17.00 17.22 16.88 17.03 5,442,483
Feb 17, 2015 16.81 17.01 16.72 17.01 8,745,634
Feb 13, 2015 17.12 17.19 16.84 16.86 7,771,993