Staples, Inc. historical prices

   Watch this stock

Historical chart

    19.01 
    16.26 
    13.50 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 16.51 16.64 16.47 16.50 7,510,342
Mar 4, 2015 16.76 16.98 16.51 16.59 8,026,569
Mar 3, 2015 17.02 17.02 16.76 16.81 7,929,015
Mar 2, 2015 16.75 17.05 16.62 17.02 24,484,993
Feb 27, 2015 16.34 16.80 16.09 16.76 13,070,814
Feb 26, 2015 16.70 16.70 16.37 16.38 8,632,017
Feb 25, 2015 16.60 16.90 16.58 16.64 9,443,678
Feb 24, 2015 16.55 16.91 16.51 16.82 12,743,662
Feb 23, 2015 16.75 16.82 16.36 16.58 9,765,016
Feb 20, 2015 16.77 16.88 16.56 16.79 6,399,583
Feb 19, 2015 16.98 17.06 16.82 16.82 8,056,707
Feb 18, 2015 17.00 17.22 16.88 17.03 5,442,483
Feb 17, 2015 16.81 17.01 16.72 17.01 8,745,634
Feb 13, 2015 17.12 17.19 16.84 16.86 7,771,993
Feb 12, 2015 17.24 17.27 17.05 17.08 9,608,023
Feb 11, 2015 16.99 17.25 16.94 17.13 14,107,202
Feb 10, 2015 17.11 17.14 16.87 16.95 15,145,431
Feb 9, 2015 16.50 17.12 16.43 17.12 23,574,895
Feb 6, 2015 17.08 17.13 16.43 16.57 15,412,401
Feb 5, 2015 16.81 17.18 16.60 16.97 19,991,170
Feb 4, 2015 17.55 17.71 16.70 16.73 65,259,174
Feb 3, 2015 19.00 19.40 18.49 19.01 39,426,221
Feb 2, 2015 17.24 17.31 16.71 17.14 6,867,650
Jan 30, 2015 17.00 17.18 16.82 17.05 7,759,189
Jan 29, 2015 16.91 17.13 16.65 17.10 5,859,875
Jan 28, 2015 16.95 17.22 16.78 16.84 9,282,294
Jan 27, 2015 16.80 16.96 16.70 16.91 4,382,947
Jan 26, 2015 16.80 16.90 16.71 16.87 5,713,096
Jan 23, 2015 16.89 17.02 16.57 16.79 5,702,628
Jan 22, 2015 16.61 16.98 16.47 16.90 6,275,450