Skip to main content

Starbucks Corp (NQ: SBUX )

88.31 +1.04 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 91.29 92.31 90.62 91.79 8,589,364 -0.79(-0.85%)
Feb 25, 2022 91.30 92.79 90.89 92.58 7,039,416 +1.57(+1.73%)
Feb 24, 2022 87.50 91.20 87.32 91.01 9,256,482 +1.36(+1.52%)
Feb 23, 2022 93.88 93.88 89.44 89.65 9,670,719 -3.46(-3.72%)
Feb 22, 2022 93.60 94.04 92.36 93.11 8,621,518 -0.23(-0.25%)
Feb 18, 2022 93.34 0 +0.29(+0.31%)
Feb 17, 2022 94.42 94.63 92.78 93.05 6,574,900 -2.13(-2.24%)
Feb 16, 2022 94.34 95.55 93.16 95.18 6,543,487 +0.67(+0.71%)
Feb 15, 2022 95.15 95.46 94.36 94.51 7,722,210 +0.86(+0.92%)
Feb 14, 2022 93.75 94.49 92.42 93.65 7,947,231 -0.08(-0.09%)
Feb 11, 2022 95.59 96.49 93.36 93.73 6,935,587 -1.58(-1.66%)
Feb 10, 2022 95.46 96.81 94.98 95.31 9,097,279 -1.82(-1.87%)
Feb 09, 2022 96.25 97.97 96.20 97.13 9,349,500 +2.21(+2.33%)
Feb 08, 2022 95.29 96.03 94.35 94.92 7,324,533 -0.27(-0.28%)
Feb 07, 2022 95.35 96.11 94.88 95.19 6,863,993 +0.19(+0.20%)
Feb 04, 2022 95.41 95.94 93.83 95.00 8,267,588 -0.94(-0.98%)
Feb 03, 2022 96.84 95.67 95.94 8,895,484 -1.79(-1.83%)
Feb 02, 2022 95.80 99.15 94.74 97.73 15,526,591 -1.03(-1.04%)
Feb 01, 2022 98.42 99.03 96.80 98.76 11,512,118 +0.44(+0.45%)
Jan 31, 2022 97.03 98.40 98.32 8,802,157 +1.11(+1.14%)
Jan 28, 2022 95.06 97.22 93.79 97.21 8,345,519 +1.89(+1.98%)
Jan 27, 2022 96.62 97.17 95.06 95.32 7,322,713 -0.26(-0.27%)
Jan 26, 2022 97.70 98.64 95.10 95.58 11,859,361 -1.43(-1.47%)
Jan 25, 2022 96.67 98.01 95.13 97.01 12,357,979 -1.09(-1.11%)
Jan 24, 2022 94.75 98.35 94.41 98.10 17,201,484 +1.79(+1.86%)
Jan 21, 2022 95.90 98.41 95.47 96.31 13,438,454 +0.59(+0.62%)
Jan 20, 2022 97.49 98.94 95.59 95.72 20,324,276 -1.15(-1.19%)
Jan 19, 2022 97.94 98.39 96.78 96.87 10,853,414 -0.86(-0.88%)
Jan 18, 2022 99.17 99.36 97.51 97.73 11,396,162 -2.39(-2.39%)
Jan 14, 2022 100.12 0 -2.28(-2.23%)
Jan 13, 2022 104.15 104.67 102.09 102.40 9,815,268 -1.47(-1.42%)
Jan 12, 2022 104.43 105.32 103.68 103.87 11,816,481 -0.17(-0.16%)
Jan 11, 2022 106.04 106.17 103.71 104.04 13,051,613 -1.99(-1.88%)
Jan 10, 2022 106.61 107.01 104.42 106.03 8,497,100 -1.54(-1.43%)
Jan 07, 2022 108.22 109.71 107.47 107.57 11,266,564 -3.57(-3.21%)
Jan 06, 2022 110.00 111.88 109.99 111.14 6,098,746 +0.70(+0.63%)
Jan 05, 2022 114.40 114.96 110.40 110.44 8,659,638 -3.80(-3.33%)
Jan 04, 2022 116.90 117.05 114.17 114.24 8,366,910 -2.44(-2.09%)
Jan 03, 2022 116.47 117.80 114.78 116.68 5,475,711 -0.29(-0.25%)
Dec 31, 2021 115.67 117.48 115.61 116.97 3,674,958 +0.73(+0.63%)
Dec 30, 2021 116.38 117.34 116.08 116.24 4,068,730 -0.14(-0.12%)
Dec 29, 2021 115.40 116.96 115.31 116.38 4,215,375 +0.81(+0.70%)
Dec 28, 2021 114.00 116.28 113.81 115.57 4,561,799 +7.11(+6.56%)
Dec 27, 2021 112.60 114.37 108.46 108.46 3,716,707 -3.91(-3.48%)
Dec 23, 2021 112.23 112.91 111.99 112.37 3,359,821 +0.63(+0.56%)
Dec 22, 2021 110.20 111.78 110.00 111.74 3,643,008 +1.37(+1.24%)
Dec 21, 2021 109.00 110.90 108.87 110.37 4,681,432 +2.28(+2.11%)
Dec 20, 2021 107.07 108.12 106.61 108.09 6,312,156 -3.07(-2.76%)
Dec 17, 2021 111.27 111.80 108.22 111.16 13,740,194 -2.43(-2.14%)
Dec 16, 2021 115.00 115.40 113.22 113.59 7,542,521 -1.09(-0.95%)
Dec 15, 2021 114.81 115.20 112.75 114.68 6,896,965 -0.03(-0.03%)
Dec 14, 2021 114.57 115.30 114.03 114.71 6,853,868 -0.85(-0.74%)
Dec 13, 2021 116.16 116.83 115.22 115.56 6,397,626 -0.70(-0.60%)
Dec 10, 2021 115.82 117.09 108.46 116.26 6,110,979 +0.91(+0.79%)
Dec 09, 2021 115.80 116.41 115.24 115.35 5,663,844 -0.90(-0.77%)
Dec 08, 2021 115.78 116.65 115.15 116.25 5,806,328 -0.01(-0.01%)
Dec 07, 2021 115.06 117.19 114.79 116.26 8,781,997 +2.90(+2.56%)
Dec 06, 2021 112.01 114.17 111.71 113.36 8,279,536 +7.48(+7.06%)
Dec 03, 2021 111.85 112.85 104.09 105.88 7,014,076 -5.54(-4.97%)
Dec 02, 2021 109.17 112.08 109.17 111.42 7,707,859 +2.76(+2.54%)
Dec 01, 2021 110.96 113.35 108.55 108.66 7,618,587 -0.98(-0.89%)
Nov 30, 2021 109.55 111.09 109.05 109.64 9,482,854 -1.09(-0.98%)
Nov 29, 2021 111.36 111.69 109.62 110.73 7,103,862 +2.27(+2.09%)
Nov 26, 2021 110.01 110.83 108.46 108.46 6,703,250 -5.51(-4.84%)
Nov 24, 2021 113.41 114.26 113.08 113.97 4,464,320 +0.97(+0.86%)
Nov 23, 2021 112.00 113.79 111.78 113.00 7,918,293 +1.55(+1.39%)
Nov 22, 2021 111.11 112.59 110.67 111.45 5,967,344 +0.67(+0.60%)
Nov 19, 2021 112.73 112.90 109.77 110.78 6,922,819 -2.12(-1.88%)
Nov 18, 2021 112.12 112.93 111.34 112.90 5,632,123 +0.38(+0.34%)
Nov 17, 2021 112.22 113.11 111.66 112.52 5,767,126 +0.29(+0.26%)
Nov 16, 2021 112.28 113.11 111.50 112.23 7,919,871 +0.36(+0.32%)
Nov 15, 2021 112.12 113.65 111.58 111.87 6,564,586 +0.15(+0.13%)
Nov 12, 2021 111.74 112.24 111.09 111.72 7,350,370 +0.28(+0.25%)
Nov 11, 2021 113.25 113.25 110.53 111.44 7,189,098 -1.81(-1.60%)
Nov 10, 2021 112.90 113.25 6,561,359 -0.88(-0.77%)
Nov 09, 2021 114.65 115.60 113.37 114.13 6,752,888 -1.03(-0.89%)
Nov 08, 2021 116.52 117.47 114.57 115.16 8,750,978 -1.75(-1.50%)
Nov 05, 2021 113.24 117.33 113.14 116.91 10,256,802 +4.75(+4.24%)
Nov 04, 2021 111.60 112.42 110.93 112.16 8,212,335 -0.45(-0.40%)
Nov 03, 2021 111.33 112.92 110.11 112.61 6,422,073 +1.16(+1.04%)
Nov 02, 2021 110.25 111.82 109.79 111.45 11,537,879 +1.65(+1.50%)
Nov 01, 2021 107.22 110.15 109.41 109.80 14,192,755 +3.73(+3.52%)
Oct 29, 2021 107.50 106.07 27,419,552 -7.13(-6.30%)
Oct 28, 2021 113.74 114.60 112.46 113.20 7,683,744 -0.31(-0.27%)
Oct 27, 2021 115.57 115.57 113.08 113.51 5,852,694 -1.41(-1.23%)
Oct 26, 2021 114.92 114.92 5,949,258 +0.21(+0.18%)
Oct 25, 2021 114.74 114.88 113.36 114.71 4,290,468 +0.16(+0.14%)
Oct 22, 2021 114.41 114.98 114.07 114.55 3,396,373 +0.11(+0.10%)
Oct 21, 2021 113.93 114.56 113.61 114.44 3,681,639 +0.58(+0.51%)
Oct 20, 2021 113.06 115.11 112.71 113.86 7,644,483 +0.37(+0.33%)
Oct 19, 2021 113.74 114.54 112.76 113.49 5,798,637 +0.12(+0.11%)
Oct 18, 2021 111.44 113.57 110.96 113.37 4,958,132 +1.92(+1.72%)
Oct 15, 2021 112.45 112.92 110.95 111.45 5,860,888 -0.42(-0.38%)
Oct 14, 2021 111.08 112.61 111.01 111.87 5,196,071 +1.11(+1.00%)
Oct 13, 2021 111.39 111.48 109.41 110.76 4,808,437 -0.24(-0.22%)
Oct 12, 2021 111.72 111.87 110.66 111.00 3,866,484 +0.06(+0.05%)
Oct 11, 2021 112.89 113.56 110.92 110.94 5,986,270 -0.28(-0.25%)
Oct 08, 2021 112.58 112.66 111.13 111.22 3,786,984 -0.99(-0.88%)
Oct 07, 2021 112.38 112.98 112.05 112.21 5,549,327 +0.57(+0.51%)
Oct 06, 2021 110.18 112.02 109.48 111.64 5,733,371 +0.79(+0.71%)
Oct 05, 2021 111.13 111.48 110.03 110.85 5,883,084 -0.68(-0.61%)
Oct 04, 2021 112.43 113.08 111.02 111.53 4,497,329 -1.39(-1.23%)
Oct 01, 2021 110.89 113.46 110.54 112.92 5,636,889 +2.61(+2.37%)
Sep 30, 2021 111.52 112.16 110.31 110.31 5,975,669 -1.86(-1.66%)
Sep 29, 2021 111.90 112.52 111.57 112.17 4,388,958 +0.46(+0.41%)
Sep 28, 2021 112.67 113.00 111.08 111.71 5,917,714 -1.97(-1.73%)
Sep 27, 2021 113.61 114.67 113.06 113.68 3,988,832 -0.43(-0.38%)
Sep 24, 2021 114.13 114.86 113.76 114.11 3,955,262 -0.03(-0.03%)
Sep 23, 2021 113.39 114.71 113.11 114.14 3,841,767 +1.07(+0.95%)
Sep 22, 2021 113.06 114.03 112.32 113.07 4,578,036 +0.85(+0.76%)
Sep 21, 2021 111.92 113.60 111.75 112.22 5,467,437 +0.40(+0.36%)
Sep 20, 2021 111.35 112.27 110.38 111.82 7,793,751 -1.59(-1.40%)
Sep 17, 2021 114.54 114.85 113.12 113.41 9,261,033 -1.26(-1.10%)
Sep 16, 2021 114.79 115.27 113.19 114.67 7,996,461 +0.03(+0.03%)
Sep 15, 2021 116.96 117.02 113.12 114.64 11,552,867 -4.22(-3.55%)
Sep 14, 2021 119.72 119.86 118.36 118.86 4,722,498 -0.32(-0.27%)
Sep 13, 2021 119.89 120.15 118.56 119.18 4,380,429 -0.16(-0.13%)
Sep 10, 2021 119.35 120.76 118.89 119.34 6,525,670 +0.55(+0.46%)
Sep 09, 2021 117.98 120.07 117.80 118.79 4,709,793 +0.75(+0.64%)
Sep 08, 2021 116.10 118.19 115.51 118.04 5,548,254 +2.25(+1.94%)
Sep 07, 2021 117.09 117.13 115.47 115.79 4,265,048 -1.40(-1.19%)
Sep 03, 2021 116.84 117.58 116.34 117.19 2,922,141 -0.18(-0.15%)
Sep 02, 2021 118.29 118.36 116.90 117.37 3,802,001 -0.08(-0.07%)
Sep 01, 2021 118.01 118.33 117.28 117.45 4,401,695 -0.04(-0.03%)
Aug 31, 2021 115.77 117.60 115.65 117.49 6,995,009 +1.88(+1.63%)
Aug 30, 2021 115.61 115.82 114.63 115.61 3,092,630 +0.49(+0.43%)
Aug 27, 2021 114.61 115.39 114.18 115.12 4,204,718 +0.80(+0.70%)
Aug 26, 2021 115.62 115.77 113.86 114.32 5,187,956 -1.25(-1.08%)
Aug 25, 2021 115.59 115.99 115.00 115.57 3,880,998 +0.49(+0.43%)
Aug 24, 2021 115.39 115.85 114.94 115.08 3,444,594 -0.07(-0.06%)
Aug 23, 2021 114.71 115.46 114.71 115.15 4,233,293 +0.52(+0.45%)
Aug 20, 2021 113.98 115.00 113.66 114.63 3,486,697 +0.31(+0.27%)
Aug 19, 2021 114.51 115.07 113.61 114.32 5,317,285 -1.36(-1.18%)
Aug 18, 2021 116.28 116.73 115.60 115.68 4,519,060 -0.89(-0.76%)
Aug 17, 2021 116.62 116.94 115.56 116.57 4,719,729 -0.97(-0.83%)
Aug 16, 2021 116.69 117.73 116.41 117.54 5,976,263 +0.78(+0.67%)
Aug 13, 2021 115.94 116.83 115.40 116.76 4,361,682 +1.01(+0.87%)
Aug 12, 2021 116.41 116.78 115.51 115.75 4,358,404 -0.75(-0.64%)
Aug 11, 2021 116.34 117.28 115.90 116.50 6,471,991 +0.10(+0.09%)
Aug 10, 2021 118.39 118.50 115.98 116.40 9,839,036 -1.54(-1.31%)
Aug 09, 2021 118.99 119.02 117.75 117.94 4,556,399 -1.11(-0.93%)
Aug 06, 2021 119.14 119.21 118.08 119.05 6,832,572 +0.02(+0.02%)
Aug 05, 2021 118.72 119.09 118.11 119.03 4,281,582 +0.78(+0.66%)
Aug 04, 2021 119.13 119.21 117.57 118.25 6,675,699 -0.88(-0.74%)
Aug 03, 2021 120.57 120.75 117.52 119.13 6,029,495 -1.24(-1.03%)
Aug 02, 2021 122.03 122.98 120.06 120.37 5,993,425 -1.06(-0.87%)
Jul 30, 2021 122.19 122.98 121.10 121.43 5,712,334 -0.95(-0.78%)
Jul 29, 2021 122.93 123.47 122.14 122.38 6,616,563 -0.03(-0.02%)
Jul 28, 2021 122.56 123.33 121.39 122.41 11,746,588 -3.62(-2.87%)
Jul 27, 2021 126.08 126.16 124.81 126.03 6,103,296 -0.03(-0.02%)
Jul 26, 2021 125.74 126.10 124.25 126.06 4,825,693 +0.09(+0.07%)
Jul 23, 2021 124.55 126.32 123.92 125.97 7,934,204 +3.34(+2.72%)
Jul 22, 2021 119.34 122.92 119.07 122.63 7,169,997 +3.36(+2.82%)
Jul 21, 2021 117.54 119.65 117.48 119.27 4,426,808 +1.85(+1.58%)
Jul 20, 2021 115.63 118.07 115.33 117.42 5,117,924 +2.10(+1.82%)
Jul 19, 2021 117.44 117.55 114.33 115.32 7,730,869 -3.41(-2.87%)
Jul 16, 2021 119.68 120.48 118.50 118.73 5,024,865 -0.24(-0.20%)
Jul 15, 2021 119.29 119.58 118.18 118.97 6,467,052 -0.83(-0.69%)
Jul 14, 2021 119.94 120.83 119.68 119.80 5,699,132 +0.21(+0.18%)
Jul 13, 2021 118.54 119.99 118.45 119.59 5,529,653 +1.13(+0.95%)
Jul 12, 2021 117.75 118.78 117.39 118.46 5,683,558 +0.99(+0.84%)
Jul 09, 2021 116.06 117.74 116.00 117.47 3,533,654 +1.48(+1.28%)
Jul 08, 2021 115.45 116.76 115.24 115.99 4,486,027 -1.15(-0.98%)
Jul 07, 2021 115.88 117.77 115.65 117.14 5,382,021 +1.41(+1.22%)
Jul 06, 2021 115.08 115.85 114.32 115.73 5,284,469 +0.76(+0.66%)
Jul 02, 2021 113.97 115.30 113.71 114.97 4,723,402 +1.56(+1.38%)
Jul 01, 2021 111.95 113.49 111.81 113.41 4,810,479 +1.60(+1.43%)
Jun 30, 2021 112.34 112.59 111.27 111.81 6,758,981 -0.46(-0.41%)
Jun 29, 2021 112.07 112.69 111.53 112.27 3,789,409 +0.03(+0.03%)
Jun 28, 2021 112.93 113.05 111.44 112.24 4,546,308 -0.80(-0.71%)
Jun 25, 2021 112.75 113.10 112.22 113.04 12,171,215 +1.05(+0.94%)
Jun 24, 2021 111.78 112.91 111.78 111.99 3,839,725 +0.43(+0.39%)
Jun 23, 2021 111.28 111.97 111.14 111.56 3,552,059 -0.29(-0.26%)
Jun 22, 2021 111.07 112.26 110.60 111.85 3,583,547 +0.88(+0.79%)
Jun 21, 2021 110.00 111.37 109.68 110.97 5,628,536 +1.27(+1.16%)
Jun 18, 2021 110.74 110.75 109.26 109.70 7,024,352 -1.69(-1.52%)
Jun 17, 2021 111.00 111.94 110.71 111.39 4,008,366 +0.03(+0.03%)
Jun 16, 2021 112.42 112.57 110.20 111.36 4,821,561 -0.56(-0.50%)
Jun 15, 2021 112.46 112.50 111.56 111.92 3,485,434 -0.53(-0.47%)
Jun 14, 2021 112.78 113.22 111.50 112.45 4,220,994 -0.11(-0.10%)
Jun 11, 2021 112.28 112.83 112.19 112.56 3,234,307 +0.35(+0.31%)
Jun 10, 2021 111.80 112.43 111.44 112.21 3,832,535 +0.82(+0.74%)
Jun 09, 2021 111.74 112.19 111.33 111.39 3,669,666 -0.13(-0.12%)
Jun 08, 2021 111.38 111.99 110.86 111.52 4,669,845 +0.19(+0.17%)
Jun 07, 2021 111.98 112.28 110.99 111.33 4,008,558 -0.66(-0.59%)
Jun 04, 2021 111.62 112.06 111.05 111.99 4,477,581 +0.87(+0.78%)
Jun 03, 2021 112.01 112.24 110.15 111.12 5,723,865 -1.88(-1.66%)
Jun 02, 2021 113.71 113.71 112.75 113.00 5,044,803 -0.34(-0.30%)
Jun 01, 2021 114.56 114.62 113.10 113.34 4,306,725 -0.54(-0.47%)
May 28, 2021 114.35 114.35 113.05 113.88 4,239,990 +0.37(+0.33%)
May 27, 2021 113.47 114.09 112.76 113.51 7,411,021 +0.66(+0.58%)
May 26, 2021 113.29 113.87 112.63 112.85 3,840,448 +0.21(+0.19%)
May 25, 2021 112.92 113.15 112.18 112.64 5,389,810 +0.12(+0.11%)
May 24, 2021 111.80 113.03 111.52 112.52 5,476,544 +1.60(+1.44%)
May 21, 2021 111.63 112.22 110.57 110.92 5,146,642 -0.49(-0.44%)
May 20, 2021 109.98 111.69 109.87 111.41 5,345,139 +1.74(+1.59%)
May 19, 2021 109.38 109.94 108.88 109.67 5,997,466 -1.40(-1.26%)
May 18, 2021 111.37 112.21 111.01 111.07 5,177,354 +0.09(+0.08%)
May 17, 2021 111.22 111.27 109.83 110.98 4,520,752 -0.22(-0.20%)
May 14, 2021 111.01 111.59 110.25 111.20 6,836,260 +0.71(+0.64%)
May 13, 2021 110.16 111.18 109.16 110.49 7,999,606 +0.70(+0.64%)
May 12, 2021 111.87 112.39 109.56 109.79 7,964,184 -3.76(-3.31%)
May 11, 2021 113.67 113.69 112.17 113.55 7,774,859 -0.75(-0.66%)
May 10, 2021 114.57 116.08 114.21 114.30 5,759,326 -0.04(-0.03%)
May 07, 2021 115.11 115.84 114.24 114.34 4,867,664 -0.40(-0.35%)
May 06, 2021 113.65 114.81 113.10 114.74 4,112,484 +1.26(+1.11%)
May 05, 2021 114.21 114.88 113.16 113.48 4,877,545 -0.63(-0.55%)
May 04, 2021 115.15 115.40 113.54 114.11 6,263,663 -1.61(-1.39%)
May 03, 2021 115.18 116.74 115.13 115.72 5,050,229 +1.23(+1.07%)
Apr 30, 2021 114.00 114.95 113.49 114.49 6,478,700 -0.14(-0.12%)
Apr 29, 2021 113.21 115.15 112.76 114.63 8,935,757 +2.23(+1.98%)
Apr 28, 2021 113.44 114.15 111.61 112.40 14,792,246 -3.75(-3.23%)
Apr 27, 2021 115.67 116.39 115.27 116.15 7,253,720 +0.23(+0.20%)
Apr 26, 2021 116.95 117.25 115.06 115.92 5,922,001 -1.64(-1.40%)
Apr 23, 2021 116.02 117.98 115.84 117.56 4,559,200 +1.64(+1.41%)
Apr 22, 2021 116.87 116.88 115.22 115.92 5,745,041 -0.82(-0.70%)
Apr 21, 2021 116.09 117.26 115.86 116.74 4,396,977 +0.47(+0.40%)
Apr 20, 2021 116.96 117.26 115.35 116.27 5,661,619 -1.33(-1.13%)
Apr 19, 2021 118.17 118.98 117.04 117.60 4,889,498 -0.74(-0.63%)
Apr 16, 2021 117.82 118.50 116.94 118.34 5,777,800 +1.68(+1.44%)
Apr 15, 2021 115.10 116.89 114.78 116.66 5,078,748 +1.50(+1.30%)
Apr 14, 2021 115.22 116.24 114.72 115.16 3,994,179 -0.20(-0.17%)
Apr 13, 2021 113.78 115.60 113.68 115.36 4,606,846 +1.55(+1.36%)
Apr 12, 2021 113.02 113.89 112.77 113.81 4,707,511 +0.63(+0.56%)
Apr 09, 2021 112.91 113.27 111.97 113.18 4,114,200 +0.14(+0.12%)
Apr 08, 2021 113.65 113.96 112.68 113.04 5,010,248 -0.15(-0.13%)
Apr 07, 2021 112.91 113.76 112.65 113.19 5,628,743 +0.04(+0.04%)
Apr 06, 2021 111.38 113.82 111.10 113.15 6,744,914 +2.13(+1.92%)
Apr 05, 2021 109.91 111.35 109.87 111.02 6,912,955 +1.64(+1.50%)
Apr 01, 2021 110.06 110.06 108.20 109.38 5,792,900 +0.11(+0.10%)
Mar 31, 2021 110.33 111.62 109.19 109.27 6,478,348 -1.00(-0.91%)
Mar 30, 2021 108.42 110.45 108.28 110.27 4,552,476 +1.14(+1.04%)
Mar 29, 2021 109.01 110.25 106.59 109.13 5,167,163 -0.77(-0.70%)
Mar 26, 2021 107.25 110.00 107.17 109.90 6,167,500 +2.55(+2.38%)
Mar 25, 2021 105.01 107.70 104.06 107.35 8,148,209 +2.38(+2.27%)
Mar 24, 2021 106.63 107.28 104.94 104.97 5,731,219 -1.28(-1.20%)
Mar 23, 2021 107.74 107.95 105.67 106.25 5,657,267 -1.32(-1.23%)
Mar 22, 2021 106.40 108.42 106.00 107.57 7,604,397 +1.23(+1.16%)
Mar 19, 2021 108.35 108.85 105.83 106.34 21,452,000 -1.28(-1.19%)
Mar 18, 2021 109.28 110.27 107.50 107.62 7,812,261 -2.84(-2.57%)
Mar 17, 2021 111.31 111.46 108.93 110.46 10,127,371 -0.88(-0.79%)
Mar 16, 2021 110.57 112.34 109.89 111.34 11,372,378 +2.44(+2.24%)
Mar 15, 2021 107.89 108.95 107.06 108.90 7,107,664 +1.09(+1.01%)
Mar 12, 2021 107.42 107.99 106.58 107.81 3,356,000 +0.49(+0.46%)
Mar 11, 2021 108.41 108.57 107.26 107.32 4,667,094 -0.46(-0.43%)
Mar 10, 2021 107.15 109.07 106.96 107.78 6,074,539 +1.23(+1.15%)
Mar 09, 2021 106.28 107.97 105.83 106.55 5,508,000 +1.52(+1.45%)
Mar 08, 2021 104.80 106.89 104.23 105.03 5,118,019 -0.17(-0.16%)
Mar 05, 2021 106.06 106.06 102.75 105.20 5,559,900 +0.31(+0.30%)
Mar 04, 2021 106.26 107.17 103.85 104.89 7,168,952 -1.33(-1.25%)
Mar 03, 2021 106.94 107.96 106.12 106.22 5,312,033 -0.98(-0.91%)
Mar 02, 2021 107.31 108.25 105.82 107.20 5,014,637 +0.33(+0.31%)
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.