Staples, Inc. historical prices

   Watch this stock

Historical chart

    18.12 
    15.66 
    13.21 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 17.00 17.18 16.82 17.05 7,759,189
Jan 29, 2015 16.91 17.13 16.65 17.10 5,859,875
Jan 28, 2015 16.95 17.22 16.78 16.84 9,282,294
Jan 27, 2015 16.80 16.96 16.70 16.91 4,382,947
Jan 26, 2015 16.80 16.90 16.71 16.87 5,713,096
Jan 23, 2015 16.89 17.02 16.57 16.79 5,702,628
Jan 22, 2015 16.61 16.98 16.47 16.90 6,275,450
Jan 21, 2015 16.36 16.74 16.23 16.49 11,972,804
Jan 20, 2015 17.40 17.41 16.28 16.39 13,417,777
Jan 16, 2015 17.00 17.42 16.76 17.35 9,243,044
Jan 15, 2015 17.27 17.33 16.79 17.00 9,084,558
Jan 14, 2015 17.05 17.42 16.84 17.33 8,963,988
Jan 13, 2015 17.31 17.42 16.75 16.98 12,845,270
Jan 12, 2015 17.21 17.32 17.06 17.24 5,958,229
Jan 9, 2015 17.38 17.50 16.86 17.22 12,682,362
Jan 8, 2015 17.76 17.98 17.72 17.74 10,395,865
Jan 7, 2015 17.40 17.80 17.40 17.66 6,921,697
Jan 6, 2015 17.46 17.62 17.19 17.31 10,743,399
Jan 5, 2015 17.58 17.70 17.24 17.44 15,431,337
Jan 2, 2015 18.09 18.10 17.48 17.61 9,478,333
Dec 31, 2014 18.03 18.33 17.96 18.12 5,958,158
Dec 30, 2014 18.02 18.15 17.88 18.03 5,002,899
Dec 29, 2014 17.94 18.17 17.88 18.01 5,886,136
Dec 26, 2014 17.82 18.18 17.80 17.98 4,139,220
Dec 24, 2014 17.82 17.93 17.62 17.82 4,485,490
Dec 23, 2014 17.46 17.98 17.30 17.83 11,414,412
Dec 22, 2014 17.96 18.00 17.36 17.50 12,409,541
Dec 19, 2014 17.62 17.88 17.32 17.55 21,556,676
Dec 18, 2014 17.45 17.77 17.19 17.64 14,203,761
Dec 17, 2014 17.26 17.46 17.04 17.29 20,036,452