Staples, Inc. historical prices

   Watch this stock

Historical chart

    14.71 
    12.48 
    10.25 
 Jul 31, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 9.23 9.26 9.16 9.23 4,837,486
Jul 27, 2016 9.25 9.32 9.14 9.25 3,692,132
Jul 26, 2016 9.13 9.29 9.07 9.20 3,252,069
Jul 25, 2016 9.04 9.13 9.01 9.11 2,471,721
Jul 22, 2016 9.00 9.09 8.95 9.07 2,855,605
Jul 21, 2016 9.07 9.20 9.00 9.00 3,328,681
Jul 20, 2016 9.04 9.17 9.02 9.07 5,917,109
Jul 19, 2016 9.02 9.09 8.94 9.04 3,842,814
Jul 18, 2016 9.02 9.12 8.98 9.07 4,914,453
Jul 15, 2016 9.17 9.17 9.00 9.00 5,254,461
Jul 14, 2016 9.17 9.28 9.07 9.12 4,914,870
Jul 13, 2016 9.11 9.16 9.01 9.06 6,052,750
Jul 12, 2016 9.02 9.24 9.00 9.15 9,076,142
Jul 11, 2016 8.86 9.08 8.84 8.92 6,480,515
Jul 8, 2016 8.65 8.88 8.61 8.85 6,386,209
Jul 7, 2016 8.59 8.80 8.50 8.57 6,813,017
Jul 6, 2016 8.33 8.74 8.33 8.70 9,357,296
Jul 5, 2016 8.83 8.88 8.46 8.55 6,886,772
Jul 1, 2016 8.64 8.89 8.59 8.84 6,052,800
Jun 30, 2016 8.60 8.62 8.43 8.62 7,344,192
Jun 29, 2016 8.54 8.64 8.47 8.57 6,431,754
Jun 28, 2016 8.15 8.47 8.15 8.45 11,560,696
Jun 27, 2016 8.61 8.63 8.06 8.07 13,015,419
Jun 24, 2016 8.61 8.78 8.57 8.71 16,252,725
Jun 23, 2016 8.78 8.95 8.75 8.95 4,748,664
Jun 22, 2016 8.73 8.85 8.68 8.69 7,261,377
Jun 21, 2016 9.03 9.03 8.76 8.86 6,804,078
Jun 20, 2016 8.86 9.04 8.84 8.96 8,894,607
Jun 17, 2016 8.63 8.90 8.61 8.77 10,944,880
Jun 16, 2016 8.66 8.74 8.57 8.70 7,874,603