Staples, Inc. historical prices

   Watch this stock

Historical chart

    19.01 
    16.31 
    13.60 
 Jul 8, 2014 Jul 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 16, 2015 16.16 16.22 16.06 16.14 3,859,960
Jun 15, 2015 16.27 16.30 16.04 16.16 4,032,105
Jun 12, 2015 16.39 16.47 16.26 16.33 4,820,392
Jun 11, 2015 16.61 16.66 16.40 16.47 4,669,322
Jun 10, 2015 16.29 16.57 16.23 16.49 6,452,218
Jun 9, 2015 16.32 16.57 16.11 16.22 8,957,946
Jun 8, 2015 16.40 16.52 16.34 16.39 4,316,483
Jun 5, 2015 16.68 16.69 16.43 16.45 4,210,074
Jun 4, 2015 16.52 16.74 16.42 16.60 5,345,988
Jun 3, 2015 16.42 16.58 16.38 16.56 3,899,177
Jun 2, 2015 16.34 16.60 16.34 16.45 3,664,004
Jun 1, 2015 16.54 16.54 16.24 16.40 5,084,675
May 29, 2015 16.51 16.68 16.37 16.46 7,478,929
May 28, 2015 16.27 16.51 16.19 16.49 6,245,350
May 27, 2015 16.18 16.30 16.13 16.22 3,357,046
May 26, 2015 16.20 16.29 16.05 16.14 5,318,498
May 22, 2015 16.23 16.39 16.14 16.20 3,134,825