Staples, Inc. historical prices

   Watch this stock

Historical chart

    17.13 
    14.27 
    11.41 
 Feb 10, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 8.84 8.90 8.48 8.56 6,812,801
Feb 5, 2016 8.73 9.04 8.72 8.92 6,685,532
Feb 4, 2016 8.70 8.96 8.62 8.74 9,661,230
Feb 3, 2016 8.61 8.69 8.33 8.68 7,207,579
Feb 2, 2016 8.72 8.79 8.49 8.55 5,586,794
Feb 1, 2016 8.87 8.89 8.72 8.82 6,841,540
Jan 29, 2016 8.77 8.97 8.71 8.92 9,356,945
Jan 28, 2016 8.92 8.99 8.67 8.73 7,981,393
Jan 27, 2016 8.83 9.07 8.72 8.90 4,583,546
Jan 26, 2016 8.68 8.95 8.67 8.81 7,033,754
Jan 25, 2016 8.90 9.03 8.65 8.68 5,754,443
Jan 22, 2016 9.10 9.20 8.78 8.91 7,271,813
Jan 21, 2016 8.84 9.14 8.78 8.96 9,586,058
Jan 20, 2016 8.70 8.87 8.29 8.82 12,016,804
Jan 19, 2016 9.19 9.19 8.70 8.81 11,380,116
Jan 15, 2016 8.94 9.12 8.83 9.03 7,508,517
Jan 14, 2016 9.27 9.43 8.99 9.14 8,403,685
Jan 13, 2016 9.44 9.58 9.26 9.30 9,267,254
Jan 12, 2016 9.45 9.72 9.26 9.44 7,715,888
Jan 11, 2016 9.59 9.75 9.25 9.45 7,668,616
Jan 8, 2016 9.81 9.88 9.46 9.51 13,221,632
Jan 7, 2016 9.39 9.86 9.34 9.83 13,166,062
Jan 6, 2016 9.58 9.80 9.42 9.56 10,757,752
Jan 5, 2016 9.53 9.73 9.44 9.70 8,683,432
Jan 4, 2016 9.35 9.53 9.25 9.52 8,077,096
Dec 31, 2015 9.53 9.56 9.32 9.47 4,548,061
Dec 30, 2015 9.57 9.71 9.50 9.53 4,441,147
Dec 29, 2015 9.65 9.72 9.49 9.56 4,884,907
Dec 28, 2015 10.06 10.06 9.51 9.62 7,285,757
Dec 24, 2015 9.56 9.66 9.52 9.62 3,422,126