Staples, Inc. historical prices

   Watch this stock

Historical chart

    17.64 
    15.34 
    13.05 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 17.62 17.88 17.32 17.55 21,556,676
Dec 18, 2014 17.45 17.77 17.19 17.64 14,203,761
Dec 17, 2014 17.26 17.46 17.04 17.29 20,036,452
Dec 16, 2014 16.79 17.38 16.78 17.25 23,937,793
Dec 15, 2014 16.48 16.87 16.33 16.86 23,447,859
Dec 12, 2014 16.08 16.74 15.80 16.47 30,077,402
Dec 11, 2014 16.29 16.32 14.81 16.10 83,998,092
Dec 10, 2014 14.48 15.13 14.40 14.82 27,436,663
Dec 9, 2014 14.20 14.80 14.10 14.46 25,428,057
Dec 8, 2014 14.16 14.37 14.13 14.31 14,293,378
Dec 5, 2014 14.32 14.43 14.02 14.38 14,931,776
Dec 4, 2014 14.47 14.53 14.24 14.24 14,230,464
Dec 3, 2014 14.16 14.66 14.10 14.43 18,791,475
Dec 2, 2014 13.89 14.13 13.82 14.11 12,227,232
Dec 1, 2014 13.94 14.00 13.63 13.89 8,182,582
Nov 28, 2014 13.99 14.24 13.97 14.06 3,930,175
Nov 26, 2014 14.06 14.09 13.79 13.92 7,995,023
Nov 25, 2014 14.29 14.31 14.06 14.09 9,227,269
Nov 24, 2014 14.10 14.33 14.00 14.24 10,687,612
Nov 21, 2014 14.06 14.13 13.95 14.05 11,130,090
Nov 20, 2014 13.75 14.08 13.61 13.91 17,543,325
Nov 19, 2014 13.09 14.14 13.08 13.92 41,668,087
Nov 18, 2014 12.95 12.97 12.58 12.76 16,080,314
Nov 17, 2014 13.42 13.43 12.94 12.97 18,165,879
Nov 14, 2014 13.42 13.50 13.34 13.45 6,127,510
Nov 13, 2014 13.42 13.50 13.29 13.40 5,947,488
Nov 12, 2014 13.04 13.43 12.95 13.37 15,609,285
Nov 11, 2014 13.10 13.17 12.94 13.04 10,668,035
Nov 10, 2014 12.90 13.17 12.86 13.16 5,349,762
Nov 7, 2014 12.94 13.02 12.84 12.93 5,970,465