Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.94 51.60 50.58 51.50 29,210,048 -1.06(-2.02%)
Apr 27, 2017 52.84 53.11 52.47 52.56 17,807,710 -0.22(-0.42%)
Apr 26, 2017 52.50 52.95 52.29 52.78 9,941,276 +0.51(+0.98%)
Apr 25, 2017 52.00 52.48 51.38 52.27 12,864,577 -0.13(-0.25%)
Apr 24, 2017 52.30 52.63 52.21 52.40 12,502,766 +0.43(+0.82%)
Apr 21, 2017 51.62 52.04 51.58 51.97 10,262,982 +0.45(+0.88%)
Apr 20, 2017 51.20 51.73 51.07 51.52 14,514,695 +0.89(+1.76%)
Apr 19, 2017 50.25 51.01 50.16 50.62 13,992,426 +0.59(+1.18%)
Apr 18, 2017 49.38 50.14 49.38 50.03 6,355,711 +0.23(+0.47%)
Apr 17, 2017 49.46 49.95 49.46 49.80 6,561,371 +0.49(+0.99%)
Apr 13, 2017 49.40 49.55 49.26 49.31 5,681,640 -0.06(-0.12%)
Apr 12, 2017 49.63 49.64 49.29 49.37 6,356,410 -0.26(-0.52%)
Apr 11, 2017 49.51 49.87 49.20 49.63 6,828,499 -0.06(-0.12%)
Apr 10, 2017 49.73 49.91 49.50 49.69 6,141,603 -0.06(-0.12%)
Apr 07, 2017 49.56 49.95 49.35 49.75 7,899,888 +0.09(+0.17%)
Apr 06, 2017 49.84 50.04 49.50 49.66 10,627,491 -0.26(-0.52%)
Apr 05, 2017 49.70 50.82 49.57 49.92 15,926,451 -0.09(-0.17%)
Apr 04, 2017 50.05 50.08 49.74 50.01 7,551,155 -0.10(-0.21%)
Apr 03, 2017 49.97 50.14 49.64 50.11 10,484,390 +0.04(+0.09%)
Mar 31, 2017 49.82 50.30 49.78 50.07 10,679,009 +0.20(+0.40%)
Mar 30, 2017 49.26 49.99 49.23 49.87 10,120,205 +0.53(+1.08%)
Mar 29, 2017 49.02 49.60 48.99 49.34 8,165,610 +0.16(+0.33%)
Mar 28, 2017 48.96 49.32 48.90 49.17 9,714,330 +0.10(+0.21%)
Mar 27, 2017 48.58 49.25 48.41 49.07 10,335,073 +0.36(+0.74%)
Mar 24, 2017 48.11 49.20 47.93 48.71 18,383,598 +0.82(+1.72%)
Mar 23, 2017 48.15 48.38 47.83 47.89 8,580,342 -0.03(-0.07%)
Mar 22, 2017 47.74 48.05 47.60 47.92 9,855,504 +0.30(+0.63%)
Mar 21, 2017 48.06 48.40 47.58 47.62 9,365,714 -0.23(-0.48%)
Mar 20, 2017 47.91 48.06 47.60 47.85 9,269,850 +0.03(+0.05%)
Mar 17, 2017 47.19 48.13 47.12 47.83 18,452,572 +0.84(+1.79%)
Mar 16, 2017 47.03 47.15 46.87 46.99 9,415,975 +0.22(+0.48%)
Mar 15, 2017 46.64 46.86 46.38 46.77 10,160,377 +0.23(+0.50%)
Mar 14, 2017 46.83 46.94 46.47 46.53 9,204,789 -0.31(-0.66%)
Mar 13, 2017 46.79 47.06 46.65 46.84 10,601,277 +0.09(+0.18%)
Mar 10, 2017 47.49 47.50 46.66 46.76 16,195,050 -0.57(-1.20%)
Mar 09, 2017 47.80 47.85 47.00 47.32 20,810,116 -0.47(-0.99%)
Mar 08, 2017 48.15 48.32 47.62 47.79 15,231,728 -0.39(-0.82%)
Mar 07, 2017 48.51 48.66 48.03 48.19 12,700,278 -0.41(-0.85%)
Mar 06, 2017 48.69 48.71 48.30 48.60 10,681,341 -0.36(-0.74%)
Mar 03, 2017 48.62 49.10 48.62 48.96 9,024,517 -0.02(-0.04%)
Mar 02, 2017 48.93 49.04 48.75 48.98 7,691,894 -0.02(-0.03%)
Mar 01, 2017 49.11 49.22 48.84 48.99 8,394,530 +0.23(+0.47%)
Feb 28, 2017 48.63 48.93 48.49 48.76 10,193,866 +0.08(+0.16%)
Feb 27, 2017 49.08 49.13 48.58 48.69 8,966,989 -0.60(-1.22%)
Feb 24, 2017 49.40 49.48 49.00 49.29 9,103,969 -0.14(-0.28%)
Feb 23, 2017 49.39 49.55 49.21 49.42 8,357,485 +0.06(+0.12%)
Feb 22, 2017 49.32 49.59 49.17 49.36 9,177,860 +0.03(+0.05%)
Feb 21, 2017 49.23 49.57 49.22 49.34 9,653,914 +0.16(+0.33%)
Feb 17, 2017 49.17 49.17 49.17 0 +0.53(+1.09%)
Feb 16, 2017 48.84 48.87 48.47 48.64 9,941,720 -0.11(-0.23%)
Feb 15, 2017 48.50 48.77 48.28 48.75 8,123,023 +0.24(+0.49%)
Feb 14, 2017 48.03 48.54 48.03 48.51 10,338,628 +0.40(+0.84%)
Feb 13, 2017 48.45 48.58 48.04 48.11 9,354,774 -0.09(-0.20%)
Feb 10, 2017 47.79 48.36 47.64 48.21 13,037,450 +0.35(+0.73%)
Feb 09, 2017 47.36 48.12 47.34 47.85 12,953,255 +0.51(+1.07%)
Feb 08, 2017 47.32 47.58 47.25 47.35 13,623,210 -0.02(-0.04%)
Feb 07, 2017 47.84 47.88 47.31 47.37 11,558,118 -0.21(-0.43%)
Feb 06, 2017 46.96 47.59 46.86 47.57 15,264,216 +0.57(+1.22%)
Feb 03, 2017 46.27 47.02 46.10 47.00 16,590,492 +1.02(+2.21%)
Feb 02, 2017 46.13 46.43 45.97 45.98 17,910,216 -0.03(-0.06%)
Feb 01, 2017 47.37 47.38 45.93 46.01 21,992,056 -1.13(-2.39%)
Jan 31, 2017 47.63 47.69 46.85 47.14 16,760,046 -0.58(-1.22%)
Jan 30, 2017 47.80 48.01 47.48 47.72 15,604,104 -0.19(-0.39%)
Jan 27, 2017 47.59 48.31 47.50 47.90 33,838,800 -2.00(-4.00%)
Jan 26, 2017 50.11 50.36 49.73 49.90 14,435,606 -0.20(-0.41%)
Jan 25, 2017 50.08 50.30 49.89 50.11 8,343,788 +0.22(+0.44%)
Jan 24, 2017 49.45 49.94 49.30 49.88 12,539,141 +0.58(+1.18%)
Jan 23, 2017 49.01 49.42 48.78 49.30 7,970,573 +0.09(+0.17%)
Jan 20, 2017 49.63 49.68 49.01 49.22 8,963,842 -0.20(-0.40%)
Jan 19, 2017 49.77 49.88 49.27 49.42 9,196,054 -0.48(-0.96%)
Jan 18, 2017 49.78 50.00 49.53 49.89 8,640,407 +0.38(+0.78%)
Jan 17, 2017 49.18 49.72 49.01 49.51 6,718,167 +0.13(+0.26%)
Jan 13, 2017 49.38 49.38 49.38 0 -0.15(-0.31%)
Jan 12, 2017 49.51 49.62 49.20 49.53 5,544,457 -0.06(-0.12%)
Jan 11, 2017 49.34 49.61 49.17 49.59 6,998,464 +0.19(+0.38%)
Jan 10, 2017 49.70 49.73 49.36 49.41 7,816,238 -0.27(-0.55%)
Jan 09, 2017 48.88 49.79 48.87 49.68 14,807,667 +0.91(+1.87%)
Jan 06, 2017 48.34 48.89 47.87 48.77 10,060,663 +0.57(+1.19%)
Jan 05, 2017 47.87 48.25 47.64 48.19 8,906,156 +0.40(+0.84%)
Jan 04, 2017 47.43 47.97 47.27 47.79 9,119,473 +0.55(+1.16%)
Jan 03, 2017 47.72 47.76 46.98 47.25 9,137,870 -0.15(-0.31%)
Dec 30, 2016 47.39 47.39 47.39 0 -0.68(-1.42%)
Dec 29, 2016 48.10 48.20 47.92 48.07 4,430,275 -0.03(-0.05%)
Dec 28, 2016 48.48 48.57 48.02 48.10 6,500,359 -0.44(-0.90%)
Dec 27, 2016 48.65 48.99 48.49 48.54 4,903,400 -0.13(-0.26%)
Dec 23, 2016 48.66 48.66 48.66 0 -0.09(-0.18%)
Dec 22, 2016 48.92 49.00 48.42 48.75 7,939,645 -0.28(-0.57%)
Dec 21, 2016 49.08 49.40 49.01 49.03 6,302,470 -0.22(-0.45%)
Dec 20, 2016 49.35 49.56 48.93 49.25 5,726,284 +0.04(+0.09%)
Dec 19, 2016 49.03 49.49 49.03 49.21 7,536,880 -0.01(-0.02%)
Dec 16, 2016 49.52 49.57 49.13 49.22 12,431,378 -0.04(-0.09%)
Dec 15, 2016 49.48 49.69 49.10 49.26 13,865,763 -0.89(-1.77%)
Dec 14, 2016 50.39 50.58 50.02 50.15 10,560,365 -0.48(-0.94%)
Dec 13, 2016 50.35 50.82 50.07 50.63 10,274,095 +0.46(+0.92%)
Dec 12, 2016 49.97 50.18 49.80 50.17 9,062,701 +0.02(+0.03%)
Dec 09, 2016 50.29 50.32 49.88 50.15 8,307,817 +0.09(+0.17%)
Dec 08, 2016 50.36 50.58 49.86 50.06 9,339,117 -0.09(-0.19%)
Dec 07, 2016 49.12 50.23 49.04 50.16 10,647,826 +1.13(+2.30%)
Dec 06, 2016 49.22 49.25 48.77 49.03 8,240,060 -0.05(-0.10%)
Dec 05, 2016 48.62 49.37 48.62 49.08 9,019,498 +0.25(+0.51%)
Dec 02, 2016 48.36 49.30 48.30 48.83 19,763,236 -1.11(-2.22%)
Dec 01, 2016 48.95 49.95 48.83 49.94 14,463,290 +0.46(+0.93%)
Nov 30, 2016 49.67 49.72 49.39 49.48 11,135,112 -0.17(-0.34%)
Nov 29, 2016 49.20 49.69 49.08 49.65 12,397,778 +0.50(+1.01%)
Nov 28, 2016 48.66 49.39 48.45 49.16 10,184,773 +0.14(+0.28%)
Nov 25, 2016 49.25 49.25 48.87 49.02 3,782,611 -0.14(-0.28%)
Nov 23, 2016 49.16 49.16 49.16 0 +0.40(+0.82%)
Nov 22, 2016 48.07 48.78 47.70 48.76 12,028,146 +0.87(+1.82%)
Nov 21, 2016 47.38 47.94 47.38 47.89 9,376,338 +0.28(+0.59%)
Nov 18, 2016 47.56 47.90 47.31 47.61 10,240,069 -0.07(-0.14%)
Nov 17, 2016 47.13 47.72 47.00 47.67 10,243,936 +0.35(+0.74%)
Nov 16, 2016 46.38 47.39 46.32 47.32 12,627,610 +0.73(+1.56%)
Nov 15, 2016 46.17 46.68 46.01 46.60 11,230,834 +0.53(+1.15%)
Nov 14, 2016 45.82 46.28 45.46 46.07 12,345,810 +0.25(+0.54%)
Nov 11, 2016 45.40 45.87 45.24 45.82 9,929,109 +0.31(+0.67%)
Nov 10, 2016 46.43 46.58 45.64 45.52 16,025,292 -0.86(-1.85%)
Nov 09, 2016 45.20 46.58 44.86 46.37 16,133,450 -0.03(-0.07%)
Nov 08, 2016 46.22 46.55 45.98 46.41 10,997,128 +0.11(+0.24%)
Nov 07, 2016 45.46 46.46 45.21 46.30 17,540,980 +1.48(+3.30%)
Nov 04, 2016 43.70 45.66 43.20 44.82 25,841,712 +0.83(+1.89%)
Nov 03, 2016 45.02 45.03 43.62 43.99 25,683,086 -1.03(-2.28%)
Nov 02, 2016 44.47 45.42 44.45 45.02 12,771,167 +0.41(+0.91%)
Nov 01, 2016 45.15 45.21 44.25 44.61 18,155,138 -0.48(-1.07%)
Oct 31, 2016 45.63 45.63 45.08 45.09 10,759,874 -0.39(-0.86%)
Oct 28, 2016 45.58 45.75 45.13 45.48 7,791,680 -0.05(-0.11%)
Oct 27, 2016 45.54 45.74 45.14 45.53 9,297,548 -0.03(-0.07%)
Oct 26, 2016 45.54 45.75 45.33 45.57 6,843,056 -0.03(-0.07%)
Oct 25, 2016 45.97 46.03 45.46 45.60 7,123,680 -0.43(-0.94%)
Oct 24, 2016 45.80 46.27 45.79 46.03 8,144,031 +0.47(+1.03%)
Oct 21, 2016 45.39 45.63 45.24 45.57 7,964,537 +0.03(+0.07%)
Oct 20, 2016 45.34 45.66 44.96 45.53 10,929,577 +0.37(+0.83%)
Oct 19, 2016 44.96 45.66 44.95 45.16 10,704,267 +0.46(+1.03%)
Oct 18, 2016 45.24 45.30 44.68 44.70 7,709,137 -0.13(-0.28%)
Oct 17, 2016 44.98 45.16 44.77 44.83 6,147,734 -0.27(-0.60%)
Oct 14, 2016 45.13 45.35 45.00 45.10 7,567,831 +0.11(+0.25%)
Oct 13, 2016 44.93 45.14 44.75 44.99 8,189,221 -0.18(-0.39%)
Oct 12, 2016 45.04 45.43 44.85 45.17 7,438,399 +0.20(+0.45%)
Oct 11, 2016 45.14 45.37 44.81 44.96 11,439,483 -0.32(-0.71%)
Oct 10, 2016 45.48 45.54 45.26 45.29 8,502,479 -0.14(-0.30%)
Oct 07, 2016 45.35 45.55 45.03 45.42 8,567,738 +0.27(+0.60%)
Oct 06, 2016 45.29 45.44 45.06 45.15 7,214,662 -0.18(-0.39%)
Oct 05, 2016 45.46 45.68 45.27 45.33 8,770,322 -0.15(-0.34%)
Oct 04, 2016 45.99 45.99 45.38 45.48 7,269,017 -0.26(-0.58%)
Oct 03, 2016 45.97 46.01 45.60 45.75 6,447,984 -0.25(-0.55%)
Sep 30, 2016 45.58 46.21 45.51 46.00 16,181,864 +0.59(+1.29%)
Sep 29, 2016 45.78 45.88 44.96 45.41 14,107,823 -0.45(-0.98%)
Sep 28, 2016 45.78 45.95 45.48 45.87 10,102,414 -0.18(-0.39%)
Sep 27, 2016 45.88 46.06 45.73 46.04 7,599,071 +0.13(+0.28%)
Sep 26, 2016 46.12 46.17 45.76 45.92 9,126,081 -0.33(-0.72%)
Sep 23, 2016 45.88 46.36 45.88 46.25 8,173,964 +0.03(+0.07%)
Sep 22, 2016 46.05 46.39 45.85 46.21 10,706,206 +0.35(+0.76%)
Sep 21, 2016 45.40 45.91 45.27 45.87 10,841,766 +0.58(+1.28%)
Sep 20, 2016 45.37 45.40 45.07 45.29 10,276,026 +0.25(+0.55%)
Sep 19, 2016 45.85 45.86 44.95 45.04 10,864,408 -0.62(-1.36%)
Sep 16, 2016 45.83 45.96 45.38 45.66 12,013,826 -0.31(-0.68%)
Sep 15, 2016 45.85 45.99 45.49 45.98 9,509,783 +0.18(+0.39%)
Sep 14, 2016 46.10 46.18 45.71 45.80 7,894,264 -0.07(-0.15%)
Sep 13, 2016 46.21 46.35 45.67 45.87 11,828,418 -0.62(-1.33%)
Sep 12, 2016 45.81 46.55 45.81 46.49 12,949,244 +0.31(+0.66%)
Sep 09, 2016 46.85 46.90 46.14 46.18 12,543,881 -0.81(-1.72%)
Sep 08, 2016 47.67 47.71 46.90 46.99 14,914,823 -0.87(-1.81%)
Sep 07, 2016 47.74 48.09 47.68 47.85 13,450,046 +0.25(+0.54%)
Sep 06, 2016 47.73 47.93 47.32 47.60 7,618,170 -0.14(-0.28%)
Sep 02, 2016 48.02 47.73 47.73 47.73 8,758,138 -0.11(-0.23%)
Sep 01, 2016 47.84 48.06 47.44 47.84 7,332,445 +0.07(+0.14%)
Aug 31, 2016 47.84 47.94 47.50 47.78 8,234,573 -0.14(-0.30%)
Aug 30, 2016 48.14 48.22 47.59 47.92 7,506,027 -0.34(-0.70%)
Aug 29, 2016 48.62 48.84 48.10 48.26 8,269,356 -0.42(-0.86%)
Aug 26, 2016 48.84 49.14 48.43 48.68 8,168,508 +0.00(+0.00%)
Aug 25, 2016 48.47 48.81 48.35 48.68 7,869,600 +0.17(+0.35%)
Aug 24, 2016 48.43 49.26 48.39 48.51 15,535,806 +0.59(+1.22%)
Aug 23, 2016 47.73 48.04 47.58 47.92 9,212,814 +0.47(+0.98%)
Aug 22, 2016 46.71 47.51 46.69 47.45 10,401,497 +0.77(+1.66%)
Aug 19, 2016 47.12 47.21 46.60 46.68 10,570,277 -0.50(-1.06%)
Aug 18, 2016 47.39 47.50 47.15 47.18 6,344,780 -0.23(-0.48%)
Aug 17, 2016 47.39 47.51 47.10 47.41 8,721,337 +0.37(+0.78%)
Aug 16, 2016 46.94 47.22 46.67 47.05 6,768,744 +0.10(+0.22%)
Aug 15, 2016 47.28 47.33 46.88 46.94 7,024,786 -0.19(-0.40%)
Aug 12, 2016 46.96 47.36 46.93 47.13 5,931,450 +0.00(+0.00%)
Aug 11, 2016 47.37 47.55 47.12 47.13 7,286,752 -0.13(-0.27%)
Aug 10, 2016 47.05 47.33 46.83 47.26 8,227,815 +0.36(+0.76%)
Aug 09, 2016 47.06 47.33 46.88 46.90 8,398,748 -0.14(-0.29%)
Aug 08, 2016 47.56 47.57 46.88 47.04 10,744,532 -0.46(-0.97%)
Aug 05, 2016 47.41 47.68 47.17 47.50 10,835,066 +0.41(+0.87%)
Aug 04, 2016 47.62 47.83 47.05 47.09 13,174,100 -0.44(-0.93%)
Aug 03, 2016 47.97 48.08 47.34 47.53 13,516,805 -0.67(-1.39%)
Aug 02, 2016 48.64 48.72 48.04 48.20 8,913,796 -0.59(-1.22%)
Aug 01, 2016 49.11 49.15 48.63 48.80 9,445,262 -0.36(-0.72%)
Jul 29, 2016 49.26 49.47 49.04 49.15 8,166,715 -0.14(-0.27%)
Jul 28, 2016 49.01 49.37 48.89 49.29 8,066,507 +0.30(+0.62%)
Jul 27, 2016 49.43 49.45 48.83 48.98 7,737,847 -0.39(-0.79%)
Jul 26, 2016 49.60 49.82 49.28 49.37 11,934,236 +0.30(+0.62%)
Jul 25, 2016 48.87 49.19 48.69 49.07 12,384,014 +0.04(+0.09%)
Jul 22, 2016 48.77 49.31 48.43 49.02 28,225,770 +0.25(+0.52%)
Jul 21, 2016 48.79 48.83 48.29 48.77 19,049,142 +0.05(+0.10%)
Jul 20, 2016 48.26 48.82 48.01 48.72 11,155,539 +0.66(+1.37%)
Jul 19, 2016 48.14 48.38 47.88 48.06 10,298,079 -0.14(-0.28%)
Jul 18, 2016 48.76 48.76 48.14 48.20 8,992,879 -0.41(-0.85%)
Jul 15, 2016 48.85 48.89 48.37 48.61 10,031,672 -0.15(-0.31%)
Jul 14, 2016 48.26 48.84 48.24 48.76 13,408,768 +0.94(+1.97%)
Jul 13, 2016 48.09 48.48 47.71 47.82 14,388,120 -0.85(-1.74%)
Jul 12, 2016 47.97 48.77 47.84 48.67 12,988,236 +0.98(+2.06%)
Jul 11, 2016 48.09 48.20 47.47 47.69 12,274,195 -0.16(-0.34%)
Jul 08, 2016 48.20 48.26 47.72 47.85 14,946,529 -0.34(-0.70%)
Jul 07, 2016 47.98 48.26 47.81 48.19 8,046,769 +0.12(+0.25%)
Jul 05, 2016 48.10 48.23 47.88 48.07 8,590,824 -0.19(-0.39%)
Jul 01, 2016 48.30 48.25 48.25 48.25 9,838,337 -0.11(-0.23%)
Jun 30, 2016 48.10 48.42 47.85 48.36 12,064,424 +0.32(+0.67%)
Jun 29, 2016 46.93 48.22 46.87 48.04 13,113,791 +1.60(+3.45%)
Jun 28, 2016 45.81 46.48 45.72 46.44 9,939,098 +0.98(+2.16%)
Jun 27, 2016 45.89 46.13 45.22 45.46 13,759,828 -0.84(-1.81%)
Jun 24, 2016 45.77 47.05 45.73 46.30 17,307,612 -1.23(-2.58%)
Jun 23, 2016 47.40 47.58 47.33 47.53 6,575,319 +0.44(+0.94%)
Jun 22, 2016 47.31 47.40 46.98 47.09 8,521,294 -0.17(-0.36%)
Jun 21, 2016 47.01 47.44 46.95 47.26 8,792,309 +0.36(+0.78%)
Jun 20, 2016 47.22 47.65 46.89 46.89 8,604,846 +0.06(+0.13%)
Jun 17, 2016 47.09 47.09 46.60 46.83 11,223,351 -0.19(-0.40%)
Jun 16, 2016 46.48 47.07 46.07 47.02 9,409,343 +0.15(+0.33%)
Jun 15, 2016 47.11 47.49 46.80 46.87 8,794,822 -0.19(-0.40%)
Jun 14, 2016 46.61 47.06 46.58 47.05 9,490,573 +0.45(+0.96%)
Jun 13, 2016 46.39 47.08 46.37 46.60 9,364,009 +0.15(+0.32%)
Jun 10, 2016 46.50 46.74 46.15 46.46 9,588,373 -0.61(-1.29%)
Jun 09, 2016 46.70 47.09 46.62 47.06 7,000,816 +0.30(+0.65%)
Jun 08, 2016 46.99 46.99 46.48 46.76 9,002,818 -0.07(-0.14%)
Jun 07, 2016 47.12 47.50 46.81 46.82 8,471,616 -0.25(-0.52%)
Jun 06, 2016 46.33 47.31 46.31 47.07 11,692,229 +0.83(+1.79%)
Jun 03, 2016 46.32 46.64 46.06 46.24 7,852,935 -0.01(-0.02%)
Jun 02, 2016 46.48 46.57 46.11 46.25 9,811,133 -0.17(-0.36%)
Jun 01, 2016 46.37 46.98 46.33 46.42 10,347,569 -0.06(-0.13%)
May 31, 2016 46.99 46.99 46.32 46.48 14,222,836 -0.22(-0.47%)
May 27, 2016 46.87 46.70 46.70 46.70 7,831,530 -0.12(-0.25%)
May 26, 2016 47.04 47.31 46.53 46.82 11,161,809 +0.12(+0.25%)
May 25, 2016 46.74 46.96 46.53 46.70 9,597,003 -0.25(-0.52%)
May 24, 2016 46.35 47.09 46.30 46.94 9,150,962 +0.71(+1.54%)
May 23, 2016 46.25 46.41 45.97 46.23 8,682,762 -0.02(-0.04%)
May 20, 2016 46.47 46.89 46.21 46.25 9,957,010 +0.06(+0.13%)
May 19, 2016 46.09 46.24 45.88 46.19 8,955,396 -0.21(-0.46%)
May 18, 2016 46.37 46.71 46.04 46.40 8,820,083 -0.07(-0.15%)
May 17, 2016 46.89 47.11 46.15 46.47 12,429,007 -0.55(-1.17%)
May 16, 2016 47.16 47.22 46.75 47.02 11,262,527 -0.25(-0.52%)
May 13, 2016 47.78 47.92 47.19 47.26 6,455,560 -0.41(-0.85%)
May 12, 2016 47.90 48.09 47.26 47.67 8,113,868 +0.06(+0.12%)
May 11, 2016 48.37 48.55 47.49 47.61 9,588,354 -1.07(-2.19%)
May 10, 2016 48.14 48.77 48.02 48.68 9,366,910 +0.72(+1.50%)
May 09, 2016 47.69 48.20 47.65 47.96 7,058,072 +0.28(+0.59%)
May 06, 2016 47.38 47.69 46.89 47.68 7,533,426 +0.05(+0.11%)
May 05, 2016 47.73 48.07 47.42 47.63 7,340,537 -0.12(-0.25%)
May 04, 2016 47.40 47.97 47.26 47.75 7,686,212 +0.12(+0.25%)
May 03, 2016 48.01 48.31 47.53 47.63 9,276,001 -0.77(-1.59%)
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.