Staples, Inc. historical prices

   Watch this stock

Historical chart

    17.24 
    15.08 
    12.91 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 10, 2014 10.94 11.06 10.82 10.93 7,581,252
Jul 9, 2014 11.19 11.24 10.97 11.06 9,672,908
Jul 8, 2014 11.14 11.25 11.08 11.10 8,058,475
Jul 7, 2014 11.26 11.28 11.12 11.22 8,446,862
Jul 3, 2014 11.06 11.30 11.05 11.26 5,278,306
Jul 2, 2014 10.96 11.11 10.91 11.06 6,677,499
Jul 1, 2014 10.89 11.05 10.85 11.01 10,167,380
Jun 30, 2014 10.80 10.89 10.75 10.84 10,012,612
Jun 27, 2014 10.92 10.95 10.73 10.75 11,511,911
Jun 26, 2014 10.99 10.99 10.70 10.92 10,863,579
Jun 25, 2014 10.97 11.01 10.90 10.93 5,551,658
Jun 24, 2014 11.18 11.22 11.06 11.07 7,274,449
Jun 23, 2014 11.28 11.28 11.16 11.23 4,309,256
Jun 20, 2014 11.22 11.23 11.15 11.19 10,168,011
Jun 19, 2014 11.25 11.26 11.15 11.20 7,179,075