Staples, Inc. historical prices

   Watch this stock

Historical chart

    16.15 
    14.35 
    12.55 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 12.93 13.00 12.76 12.91 4,798,681
Nov 5, 2014 13.06 13.16 12.94 12.96 6,524,828
Nov 4, 2014 12.93 13.15 12.76 12.91 9,974,922
Nov 3, 2014 12.64 12.89 12.55 12.85 6,570,201
Oct 31, 2014 12.71 12.76 12.65 12.68 6,661,694
Oct 30, 2014 12.31 12.57 12.31 12.56 3,370,147
Oct 29, 2014 12.40 12.49 12.27 12.36 3,463,082
Oct 28, 2014 12.47 12.51 12.26 12.36 4,364,582
Oct 27, 2014 12.46 12.50 12.22 12.46 4,861,932
Oct 24, 2014 12.50 12.52 12.33 12.50 3,584,390
Oct 23, 2014 12.60 12.64 12.48 12.52 4,465,298
Oct 22, 2014 12.51 12.68 12.40 12.43 8,270,818
Oct 21, 2014 12.17 12.46 12.13 12.46 5,754,723
Oct 20, 2014 11.99 12.37 11.93 12.30 6,448,119
Oct 17, 2014 12.08 12.10 11.67 11.92 10,154,470
Oct 16, 2014 11.98 12.13 11.77 11.99 11,909,072
Oct 15, 2014 12.06 12.20 11.85 12.14 9,750,427
Oct 14, 2014 12.16 12.50 12.02 12.25 11,547,299
Oct 13, 2014 11.85 12.18 11.81 12.11 14,766,991