U.S. Markets open in 9 hrs 26 mins

Staples, Inc. (SPLS)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
10.09-0.01 (-0.10%)
At close: 4:00PM EDT
People also watch
ODPBBBYBBYKSSTJX
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201710.0910.1110.0810.0910.096,659,400
Jul 20, 201710.1010.1210.0810.1010.109,731,400
Jul 19, 201710.1010.1110.1010.1110.117,483,700
Jul 18, 201710.1010.1210.0910.1010.105,786,000
Jul 17, 201710.0910.1210.0910.1110.118,883,700
Jul 14, 201710.1310.1310.0810.0910.099,441,100
Jul 13, 201710.0910.1310.0910.1110.119,082,100
Jul 12, 201710.1010.1010.0810.1010.1010,466,800
Jul 11, 201710.0810.1010.0710.0810.0815,233,500
Jul 10, 201710.0810.1110.0710.0910.0912,144,800
Jul 07, 201710.0810.0910.0710.0810.0816,715,800
Jul 06, 201710.0810.1010.0710.0810.0824,250,600
Jul 05, 201710.1110.1110.0710.0910.0916,317,700
Jul 03, 201710.0710.1510.0710.1510.1513,407,800
Jun 30, 201710.0810.0910.0610.0710.0745,784,500
Jun 29, 201710.1310.1410.0810.0810.08141,710,500
Jun 28, 20179.209.979.169.939.9319,811,300
Jun 27, 20179.239.279.159.169.163,976,000
Jun 26, 20179.279.309.159.269.265,190,100
Jun 23, 20179.199.319.089.299.297,580,000
Jun 22, 20179.159.369.059.209.2015,247,500
Jun 21, 20178.678.738.558.668.666,763,600
Jun 21, 20170.12 Dividend
Jun 20, 20178.838.868.728.758.635,679,900
Jun 19, 20178.828.928.728.848.726,162,300
Jun 16, 20178.958.998.758.808.688,898,800
Jun 15, 20178.969.048.958.998.875,059,200
Jun 14, 20179.129.168.928.988.865,297,800
Jun 13, 20179.239.269.119.159.023,723,000
Jun 12, 20179.249.399.209.259.125,360,000
Jun 09, 20179.279.279.119.259.124,305,400
Jun 08, 20179.239.319.199.229.093,992,600
Jun 07, 20179.299.599.009.169.037,821,700
Jun 06, 20179.099.179.019.098.973,914,800
Jun 05, 20179.109.188.999.108.983,196,100
Jun 02, 20179.089.149.009.108.984,844,100
Jun 01, 20179.099.259.039.159.024,794,800
May 31, 20178.999.148.829.088.968,078,400
May 30, 20178.989.038.918.968.842,583,200
May 26, 20179.039.108.968.988.864,187,200
May 25, 20178.849.358.789.068.949,778,300
May 24, 20178.718.858.678.788.665,396,800
May 23, 20178.808.848.618.688.564,115,900
May 22, 20178.738.808.718.788.665,179,200
May 19, 20178.818.878.698.728.608,343,600
May 18, 20178.838.918.738.758.634,851,000
May 17, 20178.909.048.788.858.736,115,000
May 16, 20179.179.308.818.998.879,262,100
May 15, 20179.299.419.199.329.196,823,800
May 12, 20179.429.429.239.259.123,682,100
May 11, 20179.689.749.409.439.304,204,300
May 10, 20179.639.729.519.729.593,754,500
May 09, 20179.699.719.579.629.493,443,800
May 08, 20179.659.739.629.659.523,671,600
May 05, 20179.629.689.569.599.464,881,600
May 04, 20179.689.699.549.619.485,249,500
May 03, 20179.779.819.589.669.534,751,300
May 02, 20179.6910.259.619.789.657,938,800
May 01, 20179.809.819.639.659.523,300,600
Apr 28, 20179.869.869.689.779.643,289,700
Apr 27, 20179.799.899.659.839.703,363,900
Apr 26, 20179.839.959.829.839.703,001,500
Apr 25, 20179.909.929.739.839.704,458,200
Apr 24, 20179.819.939.729.889.744,496,300
Apr 21, 20179.719.809.599.729.594,386,400
Apr 20, 20179.659.849.629.749.613,530,900
Apr 19, 20179.669.759.609.629.494,576,400
Apr 18, 20179.589.689.539.609.474,964,900
Apr 17, 20179.559.649.519.609.475,239,200
Apr 13, 20179.509.629.509.529.395,778,700
Apr 12, 20179.649.659.429.519.388,480,600
Apr 11, 20179.719.749.619.689.554,597,800
Apr 10, 20179.909.939.699.709.5710,487,100
Apr 07, 20179.819.879.669.759.628,770,500
Apr 06, 20179.8610.189.769.829.6913,663,800
Apr 05, 20179.7110.069.619.769.6321,342,800
Apr 04, 20178.6310.008.629.519.3831,296,700
Apr 03, 20178.768.838.598.668.543,920,200
Mar 31, 20178.738.908.718.778.655,150,800
Mar 30, 20178.588.768.528.748.626,184,400
Mar 29, 20178.498.618.488.578.454,270,400
Mar 28, 20178.308.508.308.498.374,257,400
Mar 27, 20178.378.488.308.368.255,853,600
Mar 24, 20178.508.558.418.478.355,546,300
Mar 23, 20178.548.688.488.528.404,345,500
Mar 22, 20178.538.568.428.518.394,850,300
Mar 22, 20170.12 Dividend
Mar 21, 20178.858.898.608.648.407,240,000
Mar 20, 20178.989.008.768.838.595,438,500
Mar 17, 20178.849.018.759.008.7512,925,500
Mar 16, 20178.808.888.668.768.526,288,800
Mar 15, 20178.468.818.468.788.545,984,000
Mar 14, 20178.568.708.448.678.435,162,300
Mar 13, 20178.658.768.508.578.346,841,400
Mar 10, 20178.539.118.538.688.4416,698,700
Mar 09, 20178.389.178.358.498.2617,048,600
Mar 08, 20178.779.068.768.968.717,029,500
Mar 07, 20178.838.878.748.788.544,620,900
Mar 06, 20178.948.978.758.878.636,171,400
Mar 03, 20179.279.378.918.998.745,293,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...