Staples, Inc. historical prices

   Watch this stock

Historical chart

    19.01 
    16.26 
    13.50 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 16.23 16.39 16.14 16.20 3,134,825
May 21, 2015 16.17 16.42 16.13 16.27 4,912,706
May 20, 2015 16.21 16.32 15.98 16.15 8,132,029
May 19, 2015 16.43 16.52 16.32 16.41 5,495,057
May 18, 2015 16.37 16.49 16.31 16.48 4,419,778
May 15, 2015 16.43 16.44 16.22 16.40 3,261,856
May 14, 2015 16.71 16.78 16.33 16.36 3,520,488
May 13, 2015 16.54 16.84 16.39 16.60 9,663,882
May 12, 2015 16.56 16.58 16.31 16.47 6,459,262
May 11, 2015 16.49 16.67 16.43 16.65 4,803,370
May 8, 2015 16.47 16.66 16.46 16.51 5,689,700
May 7, 2015 16.35 16.61 16.31 16.46 4,904,412
May 6, 2015 16.61 16.65 16.32 16.34 4,990,890
May 5, 2015 16.56 16.70 16.40 16.57 7,048,097
May 4, 2015 16.49 16.74 16.43 16.72 4,263,475
May 1, 2015 16.27 16.69 16.27 16.51 6,682,355
Apr 30, 2015 16.16 16.42 16.08 16.32 8,809,941
Apr 29, 2015 15.95 16.04 15.86 15.99 6,854,239
Apr 28, 2015 16.03 16.13 15.87 16.01 3,869,770
Apr 27, 2015 16.24 16.28 15.98 15.99 3,782,178
Apr 24, 2015 16.15 16.27 16.09 16.25 4,166,459
Apr 23, 2015 15.98 16.23 15.98 16.19 4,889,475
Apr 22, 2015 16.11 16.11 15.81 15.97 4,268,517
Apr 21, 2015 16.15 16.21 15.98 16.10 3,855,786
Apr 20, 2015 16.08 16.23 16.01 16.10 6,411,095
Apr 17, 2015 16.28 16.35 15.95 16.03 7,173,273
Apr 16, 2015 16.20 16.49 16.10 16.44 5,130,300
Apr 15, 2015 16.38 16.59 16.20 16.23 5,366,010
Apr 14, 2015 16.13 16.24 16.12 16.21 5,527,069
Apr 13, 2015 16.64 16.65 16.20 16.23 4,639,002