U.S. Markets closed

Staples, Inc. (SPLS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.98-0.08 (-0.88%)
At close: 4:00PM EDT
People also watch
ODPBBBYBBYKSSTJX
DateOpenHighLowCloseAdj Close*Volume
May 26, 20179.039.108.968.988.984,187,200
May 25, 20178.849.358.789.069.069,778,300
May 24, 20178.718.858.678.788.785,396,800
May 23, 20178.808.848.618.688.684,115,900
May 22, 20178.738.808.718.788.785,179,200
May 19, 20178.818.878.698.728.728,343,600
May 18, 20178.838.918.738.758.754,851,000
May 17, 20178.909.048.788.858.856,115,000
May 16, 20179.179.308.818.998.999,262,100
May 15, 20179.299.419.199.329.326,823,800
May 12, 20179.429.429.239.259.253,682,100
May 11, 20179.689.749.409.439.434,204,300
May 10, 20179.639.729.519.729.723,754,500
May 09, 20179.699.719.579.629.623,443,800
May 08, 20179.659.739.629.659.653,671,600
May 05, 20179.629.689.569.599.594,881,600
May 04, 20179.689.699.549.619.615,249,500
May 03, 20179.779.819.589.669.664,751,300
May 02, 20179.6910.259.619.789.787,938,800
May 01, 20179.809.819.639.659.653,300,600
Apr 28, 20179.869.869.689.779.773,289,700
Apr 27, 20179.799.899.659.839.833,363,900
Apr 26, 20179.839.959.829.839.833,001,500
Apr 25, 20179.909.929.739.839.834,458,200
Apr 24, 20179.819.939.729.889.884,496,300
Apr 21, 20179.719.809.599.729.724,386,400
Apr 20, 20179.659.849.629.749.743,530,900
Apr 19, 20179.669.759.609.629.624,576,400
Apr 18, 20179.589.689.539.609.604,964,900
Apr 17, 20179.559.649.519.609.605,239,200
Apr 13, 20179.509.629.509.529.525,778,700
Apr 12, 20179.649.659.429.519.518,480,600
Apr 11, 20179.719.749.619.689.684,597,800
Apr 10, 20179.909.939.699.709.7010,487,100
Apr 07, 20179.819.879.669.759.758,770,500
Apr 06, 20179.8610.189.769.829.8213,663,800
Apr 05, 20179.7110.069.619.769.7621,342,800
Apr 04, 20178.6310.008.629.519.5131,296,700
Apr 03, 20178.768.838.598.668.663,920,200
Mar 31, 20178.738.908.718.778.775,150,800
Mar 30, 20178.588.768.528.748.746,184,400
Mar 29, 20178.498.618.488.578.574,270,400
Mar 28, 20178.308.508.308.498.494,257,400
Mar 27, 20178.378.488.308.368.365,853,600
Mar 24, 20178.508.558.418.478.475,546,300
Mar 23, 20178.548.688.488.528.524,345,500
Mar 22, 20178.538.568.428.518.514,850,300
Mar 22, 20170.12 Dividend
Mar 21, 20178.858.898.608.648.647,240,000
Mar 20, 20178.989.008.768.838.835,438,500
Mar 17, 20178.849.018.759.009.0012,925,500
Mar 16, 20178.808.888.668.768.766,288,800
Mar 15, 20178.468.818.468.788.785,984,000
Mar 14, 20178.568.708.448.678.675,162,300
Mar 13, 20178.658.768.508.578.576,841,400
Mar 10, 20178.539.118.538.688.6816,698,700
Mar 09, 20178.389.178.358.498.4917,048,600
Mar 08, 20178.779.068.768.968.967,029,500
Mar 07, 20178.838.878.748.788.784,620,900
Mar 06, 20178.948.978.758.878.876,171,400
Mar 03, 20179.279.378.918.998.995,293,700
Mar 02, 20179.129.299.109.259.255,336,600
Mar 01, 20179.129.359.029.179.179,123,500
Feb 28, 20179.279.278.828.998.999,641,400
Feb 27, 20179.269.349.209.319.314,254,200
Feb 24, 20179.119.359.029.289.285,471,000
Feb 23, 20179.559.569.069.089.086,701,700
Feb 22, 20179.349.619.309.489.488,006,200
Feb 21, 20179.359.399.289.349.344,413,900
Feb 17, 20179.259.329.159.319.316,881,200
Feb 16, 20179.479.539.229.279.274,665,900
Feb 15, 20179.469.479.359.469.464,871,600
Feb 14, 20179.209.569.209.469.467,669,500
Feb 13, 20179.209.319.169.209.204,538,500
Feb 10, 20179.029.189.009.159.153,569,700
Feb 09, 20178.909.208.879.039.035,925,100
Feb 08, 20178.869.068.868.928.927,337,300
Feb 07, 20178.959.018.878.928.924,356,900
Feb 06, 20179.009.088.928.958.954,076,800
Feb 03, 20179.059.159.009.039.034,387,900
Feb 02, 20179.029.128.939.029.024,563,500
Feb 01, 20179.269.288.989.039.035,346,200
Jan 31, 20179.219.228.929.209.205,257,300
Jan 30, 20179.119.239.049.219.214,612,500
Jan 27, 20179.349.359.109.169.162,996,300
Jan 26, 20179.389.469.279.309.304,748,500
Jan 25, 20179.319.489.309.419.416,099,800
Jan 24, 20179.099.299.039.279.275,410,800
Jan 23, 20179.139.158.979.069.064,166,100
Jan 20, 20179.089.199.039.169.164,384,700
Jan 19, 20179.269.309.009.059.053,921,300
Jan 18, 20179.339.409.229.299.295,533,300
Jan 17, 20179.189.429.159.339.338,077,200
Jan 13, 20179.279.389.129.179.173,188,200
Jan 12, 20179.249.319.169.259.254,052,800
Jan 11, 20179.329.339.089.259.254,917,800
Jan 10, 20179.139.389.139.349.345,076,100
Jan 09, 20179.119.209.069.149.144,418,000
Jan 06, 20179.049.208.999.159.156,335,200
Jan 05, 20179.099.178.929.039.037,404,100
*Close price adjusted for dividends and splits.
Loading more data...