Staples, Inc. historical prices

   Watch this stock

Historical chart

    16.18 
    14.37 
    12.56 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 4, 2014 11.40 11.60 11.35 11.56 9,499,705
Aug 1, 2014 11.54 11.56 11.25 11.44 13,472,126
Jul 31, 2014 11.25 11.71 11.22 11.59 24,993,979
Jul 30, 2014 11.15 11.36 11.08 11.34 13,787,820
Jul 29, 2014 10.96 11.11 10.95 11.08 6,537,457
Jul 28, 2014 10.96 11.01 10.90 10.94 5,714,259
Jul 25, 2014 11.18 11.21 10.95 10.99 5,305,111
Jul 24, 2014 11.30 11.34 11.16 11.19 6,843,574
Jul 23, 2014 11.02 11.18 10.99 11.17 7,098,168
Jul 22, 2014 11.25 11.29 11.04 11.04 8,107,561
Jul 21, 2014 11.18 11.21 11.07 11.20 6,942,937
Jul 18, 2014 11.08 11.18 11.00 11.17 4,110,730
Jul 17, 2014 11.18 11.20 11.01 11.02 5,198,692
Jul 16, 2014 11.22 11.22 11.07 11.20 7,309,544
Jul 15, 2014 11.10 11.19 11.06 11.16 6,299,320
Jul 14, 2014 11.15 11.19 10.97 11.05 6,998,137
Jul 11, 2014 10.88 10.99 10.85 10.90 4,532,560