Skip to main content

Starbucks Corp (NQ: SBUX )

109.99 +0.85 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.90 54.03 53.20 53.25 12,649,445 -0.29(-0.55%)
Oct 30, 2018 53.40 53.80 52.72 53.54 15,571,075 +0.20(+0.38%)
Oct 29, 2018 53.63 54.54 52.73 53.34 15,770,981 +0.27(+0.52%)
Oct 26, 2018 53.04 53.33 52.45 53.07 14,627,429 -0.81(-1.51%)
Oct 25, 2018 53.27 54.35 52.73 53.88 10,471,296 +0.82(+1.55%)
Oct 24, 2018 53.53 54.17 52.96 53.06 13,212,186 -0.69(-1.28%)
Oct 23, 2018 53.33 54.19 53.20 53.75 14,042,176 -0.08(-0.15%)
Oct 22, 2018 53.85 54.25 53.53 53.83 9,494,415 +0.22(+0.41%)
Oct 19, 2018 53.36 53.98 53.36 53.61 11,139,878 +0.02(+0.03%)
Oct 18, 2018 53.92 54.40 53.14 53.59 13,332,914 -0.42(-0.78%)
Oct 17, 2018 52.91 54.28 52.80 54.01 16,009,170 +1.18(+2.23%)
Oct 16, 2018 52.04 53.01 51.88 52.83 12,836,729 +0.97(+1.87%)
Oct 15, 2018 51.52 52.26 51.46 51.86 11,133,938 +0.27(+0.53%)
Oct 12, 2018 50.91 51.89 50.52 51.59 15,297,868 +1.45(+2.90%)
Oct 11, 2018 50.90 51.42 50.00 50.14 16,760,189 -1.05(-2.05%)
Oct 10, 2018 52.70 52.89 51.12 51.19 15,526,193 -1.55(-2.95%)
Oct 09, 2018 51.94 54.56 51.92 52.74 27,196,386 +1.07(+2.07%)
Oct 08, 2018 51.01 51.86 50.67 51.67 10,530,862 +0.71(+1.40%)
Oct 05, 2018 51.13 51.13 50.54 50.96 10,651,301 -0.12(-0.23%)
Oct 04, 2018 50.98 51.25 50.72 51.08 10,638,217 +0.38(+0.76%)
Oct 03, 2018 50.99 51.28 50.68 50.69 8,078,249 -0.11(-0.22%)
Oct 02, 2018 50.77 51.19 50.53 50.80 13,875,838 +0.01(+0.02%)
Oct 01, 2018 52.01 52.05 50.75 50.79 13,926,904 -1.15(-2.22%)
Sep 28, 2018 52.45 52.45 51.89 51.94 9,821,760 -0.46(-0.87%)
Sep 27, 2018 52.18 52.80 52.18 52.40 7,205,987 +0.06(+0.12%)
Sep 26, 2018 51.88 52.86 51.86 52.34 8,487,932 +0.34(+0.65%)
Sep 25, 2018 52.07 52.36 51.94 52.00 10,335,593 +0.19(+0.37%)
Sep 24, 2018 52.04 52.42 51.71 51.81 11,616,412 -0.69(-1.32%)
Sep 21, 2018 51.68 52.61 51.65 52.50 28,231,746 +0.93(+1.81%)
Sep 20, 2018 50.81 51.84 50.81 51.57 11,579,871 +0.91(+1.80%)
Sep 19, 2018 50.46 50.99 50.17 50.66 8,153,645 +0.33(+0.65%)
Sep 18, 2018 49.79 50.52 49.44 50.33 8,282,689 +0.46(+0.92%)
Sep 17, 2018 49.99 50.14 49.61 49.87 10,150,823 -0.16(-0.33%)
Sep 14, 2018 50.26 50.26 49.91 50.03 7,471,011 -0.13(-0.25%)
Sep 13, 2018 50.37 50.78 50.03 50.16 9,349,271 -0.07(-0.15%)
Sep 12, 2018 50.45 50.45 49.65 50.24 7,984,937 -0.14(-0.27%)
Sep 11, 2018 50.11 50.63 50.04 50.37 8,614,380 +0.14(+0.27%)
Sep 10, 2018 50.21 50.36 49.87 50.24 9,433,575 +0.10(+0.20%)
Sep 07, 2018 49.53 50.23 49.50 50.14 11,195,793 +0.59(+1.20%)
Sep 06, 2018 49.04 49.67 49.03 49.54 8,538,790 +0.38(+0.78%)
Sep 05, 2018 48.87 49.33 48.70 49.16 8,717,278 +0.24(+0.49%)
Sep 04, 2018 48.84 49.07 48.63 48.92 9,011,003 +0.07(+0.15%)
Aug 31, 2018 48.85 48.85 48.85 0 +0.32(+0.66%)
Aug 30, 2018 48.55 48.81 48.41 48.53 6,101,904 -0.14(-0.28%)
Aug 29, 2018 48.50 48.84 48.18 48.66 7,227,179 +0.18(+0.38%)
Aug 28, 2018 48.45 48.87 48.42 48.48 7,847,668 +0.07(+0.15%)
Aug 27, 2018 48.43 48.60 48.26 48.41 7,046,874 +0.20(+0.42%)
Aug 24, 2018 48.27 48.36 47.91 48.21 10,778,232 +0.08(+0.17%)
Aug 23, 2018 48.22 48.61 48.03 48.12 9,374,131 -0.15(-0.30%)
Aug 22, 2018 48.94 49.02 48.12 48.27 11,346,273 -1.08(-2.19%)
Aug 21, 2018 49.50 49.75 49.30 49.35 8,718,241 +0.07(+0.15%)
Aug 20, 2018 49.08 49.50 49.08 49.28 10,713,939 +0.33(+0.67%)
Aug 17, 2018 48.39 48.99 48.39 48.95 8,936,522 +0.48(+0.98%)
Aug 16, 2018 48.42 48.76 48.36 48.47 9,543,071 +0.27(+0.55%)
Aug 15, 2018 47.80 48.38 47.80 48.21 10,467,670 +0.15(+0.30%)
Aug 14, 2018 47.38 48.20 47.33 48.06 10,269,865 +0.71(+1.51%)
Aug 13, 2018 47.17 47.49 47.04 47.35 8,656,850 +0.27(+0.58%)
Aug 10, 2018 47.15 47.18 46.79 47.07 11,532,818 -0.37(-0.79%)
Aug 09, 2018 47.09 47.54 46.90 47.45 7,844,441 +0.34(+0.72%)
Aug 08, 2018 47.37 47.46 46.94 47.11 7,941,805 -0.15(-0.31%)
Aug 07, 2018 47.27 47.38 47.01 47.26 6,467,321 +0.00(+0.00%)
Aug 06, 2018 47.28 47.44 47.01 47.26 7,167,543 -0.15(-0.31%)
Aug 03, 2018 46.92 47.60 46.81 47.40 9,086,336 +0.50(+1.06%)
Aug 02, 2018 47.28 47.51 46.68 46.90 15,023,430 -0.23(-0.48%)
Aug 01, 2018 47.41 47.41 46.51 47.13 13,169,808 -0.42(-0.88%)
Jul 31, 2018 47.22 47.82 47.06 47.55 10,168,182 +0.44(+0.94%)
Jul 30, 2018 47.37 47.96 46.98 47.10 15,919,984 -0.23(-0.48%)
Jul 27, 2018 46.74 47.74 45.57 47.33 17,376,470 +0.64(+1.36%)
Jul 26, 2018 46.90 47.05 46.59 46.69 12,245,209 -0.15(-0.33%)
Jul 25, 2018 46.29 46.94 46.29 46.85 12,529,474 +0.41(+0.88%)
Jul 24, 2018 46.56 46.94 46.34 46.44 10,932,034 -0.02(-0.04%)
Jul 23, 2018 46.07 46.53 46.07 46.46 9,263,029 +0.25(+0.55%)
Jul 20, 2018 46.34 46.51 46.06 46.20 12,157,210 -0.39(-0.84%)
Jul 19, 2018 46.39 46.73 46.29 46.59 12,577,618 +0.17(+0.37%)
Jul 18, 2018 46.59 46.84 46.29 46.42 14,929,305 -0.12(-0.25%)
Jul 17, 2018 45.98 46.56 45.92 46.54 12,584,625 +0.31(+0.67%)
Jul 16, 2018 46.78 46.78 46.00 46.23 18,701,512 -0.62(-1.32%)
Jul 13, 2018 46.88 45.60 46.85 23,932,408 +1.24(+2.73%)
Jul 12, 2018 45.97 45.56 45.60 10,289,781 +0.10(+0.22%)
Jul 11, 2018 45.58 45.81 45.40 45.51 10,512,360 -0.25(-0.56%)
Jul 10, 2018 45.45 45.84 45.35 45.76 9,949,400 +0.47(+1.04%)
Jul 09, 2018 44.66 45.42 44.66 45.29 14,114,022 +0.84(+1.88%)
Jul 06, 2018 44.38 44.64 44.10 44.45 11,803,051 +0.34(+0.76%)
Jul 05, 2018 44.50 43.93 44.12 10,611,317 -0.15(-0.33%)
Jul 03, 2018 44.26 44.26 44.26 0 -0.26(-0.59%)
Jul 02, 2018 44.14 44.56 44.06 44.52 10,875,581 +0.19(+0.43%)
Jun 29, 2018 44.71 44.33 19,186,608 +0.28(+0.64%)
Jun 28, 2018 44.88 44.91 43.02 44.05 36,590,640 -1.18(-2.61%)
Jun 27, 2018 45.85 45.86 45.23 45.23 16,055,449 -0.49(-1.07%)
Jun 26, 2018 45.84 45.95 45.48 45.72 14,246,873 -0.25(-0.55%)
Jun 25, 2018 46.43 46.68 45.57 45.98 17,164,656 -0.53(-1.13%)
Jun 22, 2018 46.29 46.94 46.12 46.50 26,917,832 +0.56(+1.22%)
Jun 21, 2018 47.46 47.76 45.70 45.94 33,848,116 -1.45(-3.06%)
Jun 20, 2018 49.76 49.92 46.81 47.39 68,383,384 -4.73(-9.07%)
Jun 19, 2018 52.18 51.13 52.12 10,921,181 +0.19(+0.37%)
Jun 18, 2018 51.52 52.02 50.92 51.93 10,662,219 +0.10(+0.19%)
Jun 15, 2018 51.92 51.75 51.83 13,672,112 +0.08(+0.16%)
Jun 14, 2018 51.24 51.79 51.10 51.75 12,175,173 +0.74(+1.44%)
Jun 13, 2018 51.29 51.46 50.99 51.01 9,126,788 -0.24(-0.48%)
Jun 12, 2018 51.37 51.64 51.10 51.26 9,089,817 +0.00(+0.00%)
Jun 11, 2018 51.38 51.49 51.07 51.26 7,913,217 -0.11(-0.21%)
Jun 08, 2018 51.66 51.79 51.30 51.37 9,292,523 -0.49(-0.95%)
Jun 07, 2018 51.99 52.58 51.81 51.86 8,726,471 -0.03(-0.05%)
Jun 06, 2018 51.89 51.89 15,106,076 +1.35(+2.68%)
Jun 05, 2018 51.45 51.46 50.17 50.53 20,139,664 -1.26(-2.44%)
Jun 04, 2018 51.82 51.91 51.55 51.79 8,227,270 +0.15(+0.28%)
Jun 01, 2018 51.59 51.76 51.37 51.65 5,473,632 +0.22(+0.42%)
May 31, 2018 51.89 52.15 51.32 51.43 10,393,279 -0.74(-1.41%)
May 30, 2018 52.12 52.33 51.87 52.17 6,349,365 +0.23(+0.44%)
May 29, 2018 52.37 52.53 51.74 51.94 7,135,234 -0.63(-1.19%)
May 25, 2018 52.57 52.57 52.57 0 +0.22(+0.42%)
May 24, 2018 52.13 52.40 51.84 52.35 6,260,289 +0.17(+0.33%)
May 23, 2018 51.55 52.25 51.51 52.18 5,883,719 +0.48(+0.93%)
May 22, 2018 52.18 52.29 51.65 51.69 5,901,056 -0.34(-0.66%)
May 21, 2018 52.09 52.48 51.97 52.04 5,927,197 +0.16(+0.31%)
May 18, 2018 51.98 52.08 51.60 51.88 8,579,072 -0.04(-0.07%)
May 17, 2018 51.91 52.05 51.71 51.91 6,731,896 +0.05(+0.09%)
May 16, 2018 51.58 52.03 51.54 51.87 5,337,319 +0.46(+0.90%)
May 15, 2018 51.73 51.82 51.14 51.40 8,170,440 -0.44(-0.86%)
May 14, 2018 52.06 52.19 51.72 51.85 6,469,652 -0.13(-0.24%)
May 11, 2018 52.38 52.51 51.79 51.98 6,438,608 -0.34(-0.66%)
May 10, 2018 51.89 52.37 51.75 52.32 7,234,513 +0.55(+1.07%)
May 09, 2018 52.12 52.29 51.54 51.77 7,729,841 -0.30(-0.58%)
May 08, 2018 51.87 52.10 51.46 52.07 8,007,820 +0.20(+0.38%)
May 07, 2018 53.26 53.30 51.71 51.87 11,785,606 -0.21(-0.40%)
May 04, 2018 51.05 52.30 51.00 52.08 10,277,774 +1.40(+2.76%)
May 03, 2018 51.03 51.07 50.14 50.68 7,921,968 -0.51(-1.01%)
May 02, 2018 52.42 52.45 51.04 51.19 8,084,548 -1.29(-2.46%)
May 01, 2018 52.07 52.56 51.86 52.48 8,038,485 +0.51(+0.97%)
Apr 30, 2018 52.72 52.83 51.88 51.98 8,699,714 -0.71(-1.35%)
Apr 27, 2018 52.43 53.25 51.91 52.69 13,263,878 -0.92(-1.72%)
Apr 26, 2018 52.46 54.33 52.23 53.61 16,070,604 +1.51(+2.89%)
Apr 25, 2018 52.61 52.61 51.72 52.10 9,267,423 -0.09(-0.17%)
Apr 24, 2018 52.80 52.96 52.05 52.19 8,632,282 -0.32(-0.60%)
Apr 23, 2018 52.37 53.02 52.08 52.51 9,353,153 +0.14(+0.28%)
Apr 20, 2018 53.29 53.43 52.18 52.36 13,333,009 -1.10(-2.06%)
Apr 19, 2018 53.65 53.71 53.02 53.47 6,955,972 -0.25(-0.47%)
Apr 18, 2018 53.93 54.02 53.66 53.72 6,550,437 -0.30(-0.55%)
Apr 17, 2018 53.94 54.17 53.63 54.02 6,800,291 +0.36(+0.67%)
Apr 16, 2018 53.38 53.89 53.12 53.66 6,777,695 +0.17(+0.32%)
Apr 13, 2018 53.27 53.76 53.27 53.48 7,409,707 -0.17(-0.32%)
Apr 12, 2018 53.86 54.28 53.65 53.66 6,743,443 +0.01(+0.02%)
Apr 11, 2018 53.44 53.91 53.27 53.65 6,100,782 +0.01(+0.02%)
Apr 10, 2018 53.37 53.71 53.15 53.64 7,389,672 +0.64(+1.21%)
Apr 09, 2018 52.85 53.60 52.74 53.00 8,887,046 +0.32(+0.62%)
Apr 06, 2018 53.07 53.39 52.45 52.67 9,153,868 -0.72(-1.35%)
Apr 05, 2018 53.27 53.51 53.14 53.39 6,959,665 +0.28(+0.53%)
Apr 04, 2018 51.69 53.24 51.65 53.11 8,740,524 +0.75(+1.43%)
Apr 03, 2018 51.06 52.41 50.96 52.36 12,081,447 +1.59(+3.13%)
Apr 02, 2018 51.93 52.12 50.00 50.78 18,583,864 -1.49(-2.85%)
Mar 29, 2018 52.27 52.27 52.27 0 -0.01(-0.02%)
Mar 28, 2018 51.91 52.45 51.66 52.27 10,302,886 +0.40(+0.77%)
Mar 27, 2018 52.45 52.82 51.59 51.88 8,376,606 -0.31(-0.59%)
Mar 26, 2018 51.43 52.36 51.06 52.18 9,353,658 +1.35(+2.65%)
Mar 23, 2018 52.17 52.43 50.84 50.84 10,496,634 -1.32(-2.53%)
Mar 22, 2018 52.39 53.01 52.14 52.16 7,582,585 -0.63(-1.20%)
Mar 21, 2018 53.04 53.76 52.72 52.79 7,276,043 -0.17(-0.32%)
Mar 20, 2018 52.77 53.25 52.77 52.96 6,521,585 +0.33(+0.62%)
Mar 19, 2018 53.00 53.13 52.18 52.64 10,356,783 -0.63(-1.19%)
Mar 16, 2018 53.61 53.85 53.21 53.27 14,433,237 -0.33(-0.62%)
Mar 15, 2018 53.20 54.23 53.10 53.60 8,170,920 +0.49(+0.92%)
Mar 14, 2018 53.52 53.92 53.00 53.11 7,186,804 -0.20(-0.37%)
Mar 13, 2018 53.90 54.80 53.17 53.31 11,531,434 -0.32(-0.59%)
Mar 12, 2018 52.97 53.88 52.80 53.63 11,685,494 +0.85(+1.61%)
Mar 09, 2018 52.07 52.93 52.07 52.78 10,566,238 +0.89(+1.72%)
Mar 08, 2018 51.72 52.18 51.58 51.89 8,162,258 +0.40(+0.77%)
Mar 07, 2018 51.61 51.49 7,802,131 +0.00(+0.00%)
Mar 06, 2018 51.45 51.05 51.49 8,892,469 +0.04(+0.07%)
Mar 05, 2018 51.31 51.84 51.17 51.45 8,678,323 +0.05(+0.11%)
Mar 02, 2018 50.31 51.64 50.27 51.40 12,798,656 +0.69(+1.35%)
Mar 01, 2018 51.46 51.97 50.41 50.71 12,324,142 -0.84(-1.63%)
Feb 28, 2018 51.32 52.29 51.31 51.55 12,778,297 +0.48(+0.94%)
Feb 27, 2018 51.72 52.04 51.06 51.07 9,770,656 -0.54(-1.05%)
Feb 26, 2018 50.94 51.78 50.85 51.62 9,613,939 +0.93(+1.83%)
Feb 23, 2018 50.24 50.69 49.48 50.69 12,620,571 +0.67(+1.34%)
Feb 22, 2018 50.69 49.89 50.02 11,258,812 -0.63(-1.25%)
Feb 21, 2018 50.50 51.23 50.43 50.65 8,687,644 +0.12(+0.23%)
Feb 20, 2018 50.82 50.97 50.41 50.53 10,467,980 -0.46(-0.90%)
Feb 16, 2018 50.99 50.99 50.99 0 -0.09(-0.18%)
Feb 15, 2018 50.88 51.25 50.51 51.08 11,401,860 +0.53(+1.05%)
Feb 14, 2018 51.19 50.26 50.55 15,717,215 +0.29(+0.57%)
Feb 13, 2018 50.31 50.26 11,489,476 +0.26(+0.52%)
Feb 12, 2018 49.53 50.32 49.25 50.00 12,149,176 +0.72(+1.47%)
Feb 09, 2018 48.93 49.71 48.44 49.28 21,467,838 +0.73(+1.51%)
Feb 08, 2018 49.20 49.47 48.53 48.55 19,624,836 -0.62(-1.27%)
Feb 07, 2018 49.73 49.88 49.15 49.17 15,392,835 -0.77(-1.54%)
Feb 06, 2018 48.21 50.34 48.11 49.94 19,393,154 +0.49(+0.98%)
Feb 05, 2018 49.86 50.48 49.00 49.45 17,746,966 -0.63(-1.26%)
Feb 02, 2018 50.20 50.57 50.02 50.08 17,104,054 -0.21(-0.41%)
Feb 01, 2018 50.54 50.66 50.19 50.29 16,357,264 -0.73(-1.43%)
Jan 31, 2018 51.39 51.59 50.91 51.01 14,604,397 -0.34(-0.66%)
Jan 30, 2018 51.15 51.20 50.97 51.35 15,968,064 +0.15(+0.30%)
Jan 29, 2018 51.68 52.38 51.10 51.20 21,036,878 -0.87(-1.67%)
Jan 26, 2018 52.03 52.23 50.78 52.07 57,743,296 -2.30(-4.23%)
Jan 25, 2018 54.80 54.96 54.24 54.37 17,919,126 -0.25(-0.46%)
Jan 24, 2018 55.23 55.62 54.09 54.62 13,275,035 -0.77(-1.39%)
Jan 23, 2018 55.06 55.59 54.90 55.40 12,034,529 +0.25(+0.46%)
Jan 22, 2018 54.81 55.20 54.57 55.14 13,302,529 +0.13(+0.24%)
Jan 19, 2018 54.96 55.19 54.73 55.01 9,311,962 +0.15(+0.28%)
Jan 18, 2018 54.47 54.54 54.86 10,212,940 +0.39(+0.71%)
Jan 17, 2018 54.78 55.07 54.35 54.47 9,384,044 +0.09(+0.17%)
Jan 16, 2018 54.17 54.79 54.15 54.38 8,870,091 +0.14(+0.26%)
Jan 12, 2018 54.24 54.24 54.24 0 +0.36(+0.67%)
Jan 11, 2018 53.66 53.90 53.40 53.88 6,465,008 +0.16(+0.30%)
Jan 10, 2018 53.88 53.99 53.72 9,636,118 +0.57(+1.08%)
Jan 09, 2018 53.16 53.40 52.85 53.14 5,827,989 -0.12(-0.22%)
Jan 08, 2018 53.41 53.58 52.59 53.26 7,055,201 -0.27(-0.50%)
Jan 05, 2018 53.20 53.60 53.04 53.53 6,734,850 +0.61(+1.15%)
Jan 04, 2018 52.97 53.34 52.74 52.92 6,428,487 +0.20(+0.37%)
Jan 03, 2018 52.02 52.94 51.90 52.72 8,328,078 +0.97(+1.87%)
Jan 02, 2018 52.04 52.09 51.62 51.75 8,035,665 +0.18(+0.35%)
Dec 29, 2017 51.57 51.57 51.57 0 -0.34(-0.66%)
Dec 28, 2017 51.61 52.08 51.45 51.91 5,617,683 +0.48(+0.94%)
Dec 27, 2017 51.35 51.77 51.35 51.43 5,358,897 +0.12(+0.23%)
Dec 26, 2017 51.43 51.70 51.23 51.31 6,176,124 -0.14(-0.28%)
Dec 22, 2017 51.70 52.00 51.29 51.45 7,960,991 -0.25(-0.49%)
Dec 21, 2017 52.03 52.21 51.62 51.71 6,652,562 -0.13(-0.26%)
Dec 20, 2017 52.28 52.34 51.80 51.84 8,005,408 -0.25(-0.48%)
Dec 19, 2017 52.20 52.60 52.02 52.09 8,849,009 -0.02(-0.03%)
Dec 18, 2017 52.48 52.75 51.98 52.11 9,746,016 -0.23(-0.45%)
Dec 15, 2017 53.20 53.31 52.22 52.34 25,162,360 -1.27(-2.36%)
Dec 14, 2017 53.64 53.92 53.41 53.61 9,962,606 +0.19(+0.35%)
Dec 13, 2017 53.38 53.77 53.25 53.42 8,604,134 +0.20(+0.37%)
Dec 12, 2017 52.97 53.30 52.86 53.22 6,729,502 +0.18(+0.34%)
Dec 11, 2017 52.43 53.29 52.34 53.04 11,455,251 +0.41(+0.78%)
Dec 08, 2017 52.55 52.84 52.17 52.63 11,081,108 -0.48(-0.90%)
Dec 07, 2017 53.09 53.23 52.77 53.11 6,719,377 -0.13(-0.24%)
Dec 06, 2017 53.32 53.73 53.19 53.23 9,397,488 -0.05(-0.10%)
Dec 05, 2017 53.20 53.59 52.90 53.29 12,578,997 +0.52(+0.99%)
Dec 04, 2017 51.67 53.15 51.63 52.76 14,813,023 +1.29(+2.51%)
Dec 01, 2017 51.63 51.81 50.74 51.47 14,205,826 -0.45(-0.86%)
Nov 30, 2017 51.76 52.21 51.61 51.92 12,816,840 +0.28(+0.54%)
Nov 29, 2017 50.92 51.79 50.91 51.64 11,156,125 +0.76(+1.50%)
Nov 28, 2017 50.31 50.93 50.21 50.88 10,840,365 +0.67(+1.34%)
Nov 27, 2017 51.11 50.06 50.21 11,782,429 -0.80(-1.57%)
Nov 24, 2017 51.35 51.35 50.92 51.00 3,874,496 -0.31(-0.60%)
Nov 22, 2017 51.25 51.35 51.00 51.31 8,139,561 -0.11(-0.21%)
Nov 21, 2017 51.15 51.69 51.08 51.42 6,987,539 +0.40(+0.79%)
Nov 20, 2017 50.89 51.23 50.81 51.01 7,082,501 -0.11(-0.21%)
Nov 17, 2017 51.40 51.57 51.04 51.12 7,028,660 -0.28(-0.54%)
Nov 16, 2017 51.11 51.56 50.96 51.40 9,254,820 +0.48(+0.95%)
Nov 15, 2017 51.02 51.24 50.74 50.91 9,889,234 +0.06(+0.12%)
Nov 14, 2017 50.44 50.91 50.39 50.85 8,684,796 +0.26(+0.51%)
Nov 13, 2017 50.74 51.04 50.51 50.59 8,559,672 -0.36(-0.70%)
Nov 10, 2017 51.24 51.26 50.50 50.95 8,878,178 -0.29(-0.56%)
Nov 09, 2017 51.09 51.50 50.72 51.24 16,544,581 -0.49(-0.95%)
Nov 08, 2017 50.94 51.82 50.91 51.73 15,148,246 +0.62(+1.21%)
Nov 07, 2017 50.32 51.17 50.32 51.11 12,500,174 +0.58(+1.15%)
Nov 06, 2017 50.01 50.64 49.69 50.53 12,128,778 +0.48(+0.96%)
Nov 03, 2017 48.38 50.86 48.28 50.05 32,212,920 +1.04(+2.11%)
Nov 02, 2017 49.26 49.48 48.92 49.01 18,842,778 -0.23(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.