Staples, Inc. historical prices

   Watch this stock

Historical chart

    19.01 
    16.50 
    14.00 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 13.71 13.80 13.48 13.60 10,684,328
Sep 3, 2015 14.12 14.24 13.75 13.80 8,989,406
Sep 2, 2015 13.91 14.14 13.83 14.13 7,796,165
Sep 1, 2015 13.90 14.17 13.61 13.69 11,745,109
Aug 31, 2015 13.77 14.33 13.50 14.21 10,381,476
Aug 28, 2015 13.59 13.85 13.52 13.75 7,489,539
Aug 27, 2015 13.42 13.79 13.26 13.72 7,250,989
Aug 26, 2015 13.55 13.75 13.10 13.33 11,060,531
Aug 25, 2015 13.57 13.84 13.24 13.24 12,551,899
Aug 24, 2015 13.17 13.63 12.51 13.47 17,156,419
Aug 21, 2015 13.93 14.26 13.78 13.79 8,371,987
Aug 20, 2015 13.95 14.23 13.92 14.04 7,272,466
Aug 19, 2015 13.96 14.28 13.84 14.12 8,532,625
Aug 18, 2015 14.27 14.37 14.08 14.15 5,482,475
Aug 17, 2015 14.12 14.23 13.98 14.23 2,952,400
Aug 14, 2015 14.08 14.29 14.04 14.23 3,888,704
Aug 13, 2015 14.13 14.28 14.04 14.08 5,460,713
Aug 12, 2015 14.01 14.17 13.64 14.16 8,201,922
Aug 11, 2015 14.16 14.37 14.05 14.12 6,858,277
Aug 10, 2015 14.15 14.35 14.06 14.26 8,051,271
Aug 7, 2015 14.02 14.18 13.91 13.96 7,007,193
Aug 6, 2015 14.45 14.50 14.00 14.04 6,712,076
Aug 5, 2015 14.27 14.71 14.14 14.41 12,357,226
Aug 4, 2015 14.12 14.37 13.98 14.19 7,018,111
Aug 3, 2015 14.69 14.70 14.07 14.13 7,405,955
Jul 31, 2015 14.32 14.72 14.25 14.71 11,626,102
Jul 30, 2015 14.10 14.52 14.01 14.32 8,708,452
Jul 29, 2015 13.90 14.00 13.85 13.97 4,782,247
Jul 28, 2015 14.06 14.17 13.74 13.91 8,574,732
Jul 27, 2015 14.18 14.22 13.91 13.95 7,848,786