Skip to main content

Starbucks Corp (NQ: SBUX )

92.10 +0.60 (+0.66%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 80.28 81.13 80.06 80.47 6,860,385 +0.63(+0.79%)
Aug 30, 2022 80.57 81.38 79.15 79.83 7,117,402 -0.68(-0.84%)
Aug 29, 2022 79.63 81.03 79.48 80.51 5,260,510 +0.06(+0.07%)
Aug 26, 2022 83.76 84.22 80.36 80.46 6,973,816 -3.19(-3.81%)
Aug 25, 2022 82.65 83.87 82.60 83.64 4,422,152 +1.28(+1.56%)
Aug 24, 2022 81.13 82.77 80.86 82.36 4,582,005 +1.30(+1.61%)
Aug 23, 2022 81.21 81.94 80.95 81.06 4,763,705 -0.25(-0.31%)
Aug 22, 2022 81.72 81.88 80.73 81.31 6,178,293 -1.89(-2.27%)
Aug 19, 2022 84.01 84.20 82.84 83.19 4,803,632 -1.56(-1.84%)
Aug 18, 2022 84.26 84.97 83.93 84.75 3,581,549 +0.19(+0.23%)
Aug 17, 2022 84.61 85.19 84.09 84.56 4,001,724 -1.01(-1.17%)
Aug 16, 2022 84.97 86.08 84.75 85.57 4,785,836 +0.23(+0.27%)
Aug 15, 2022 84.33 85.42 84.24 85.34 5,849,971 +0.81(+0.96%)
Aug 12, 2022 83.57 84.61 83.45 84.52 5,393,860 +1.00(+1.19%)
Aug 11, 2022 83.21 83.80 82.79 83.53 5,846,206 +1.22(+1.48%)
Aug 10, 2022 82.32 82.70 81.93 82.31 5,433,575 +1.57(+1.94%)
Aug 09, 2022 81.60 81.69 80.38 80.74 3,675,228 -0.84(-1.03%)
Aug 08, 2022 81.99 82.67 81.30 81.58 5,131,092 -0.01(-0.01%)
Aug 05, 2022 81.62 81.99 80.82 81.59 5,080,419 -1.09(-1.32%)
Aug 04, 2022 83.00 84.01 82.39 82.69 7,445,172 -0.37(-0.45%)
Aug 03, 2022 81.86 83.72 79.86 83.06 13,566,203 +3.39(+4.25%)
Aug 02, 2022 80.61 81.03 79.58 79.67 7,606,472 -1.14(-1.41%)
Aug 01, 2022 80.12 81.46 79.97 80.81 7,683,101 +0.12(+0.15%)
Jul 29, 2022 80.52 80.88 79.88 80.69 6,097,111 +0.10(+0.13%)
Jul 28, 2022 79.17 80.79 78.82 80.58 5,875,098 +1.63(+2.06%)
Jul 27, 2022 77.31 79.38 77.20 78.95 6,698,419 +2.52(+3.30%)
Jul 26, 2022 77.29 77.49 76.14 76.43 6,918,854 -1.13(-1.46%)
Jul 25, 2022 79.55 79.66 77.12 77.56 6,155,335 -1.99(-2.50%)
Jul 22, 2022 80.10 80.35 78.84 79.55 6,602,614 +0.05(+0.06%)
Jul 21, 2022 78.94 79.57 78.66 79.51 8,084,876 +0.26(+0.32%)
Jul 20, 2022 78.50 79.44 77.93 79.25 7,197,452 +0.69(+0.87%)
Jul 19, 2022 77.19 78.68 77.00 78.56 6,248,889 +2.21(+2.89%)
Jul 18, 2022 76.17 77.72 76.14 76.36 7,111,950 +0.64(+0.85%)
Jul 15, 2022 74.82 76.34 74.82 75.71 5,867,443 +1.29(+1.73%)
Jul 14, 2022 73.37 74.59 73.10 74.42 4,731,145 +0.27(+0.36%)
Jul 13, 2022 72.32 74.75 72.07 74.16 4,094,862 +0.15(+0.21%)
Jul 12, 2022 74.58 75.60 73.64 74.01 5,666,334 -0.13(-0.18%)
Jul 11, 2022 75.04 75.23 73.69 74.14 5,623,067 -1.31(-1.74%)
Jul 08, 2022 74.89 75.79 74.49 75.45 4,130,441 +0.04(+0.05%)
Jul 07, 2022 75.00 75.80 74.59 75.41 5,668,455 +0.36(+0.48%)
Jul 06, 2022 75.98 76.59 74.40 75.05 4,888,354 -0.63(-0.83%)
Jul 05, 2022 74.25 75.70 73.63 75.68 8,499,469 +0.25(+0.33%)
Jul 01, 2022 73.03 75.63 72.84 75.43 7,931,279 +2.73(+3.76%)
Jun 30, 2022 72.34 73.17 71.25 72.70 7,123,056 -0.04(-0.05%)
Jun 29, 2022 72.53 73.42 71.99 72.74 9,438,484 +0.09(+0.12%)
Jun 28, 2022 74.61 76.03 72.51 72.65 7,575,786 -1.28(-1.73%)
Jun 27, 2022 74.23 74.65 73.53 73.93 7,010,100 -0.41(-0.55%)
Jun 24, 2022 72.01 74.38 71.90 74.34 18,925,780 +2.77(+3.87%)
Jun 23, 2022 70.29 71.72 69.96 71.57 6,919,759 +1.81(+2.59%)
Jun 22, 2022 68.88 70.26 68.73 69.76 7,042,905 +0.32(+0.47%)
Jun 21, 2022 69.53 69.64 68.55 69.44 8,271,462 +1.04(+1.52%)
Jun 17, 2022 67.65 68.94 67.35 68.40 10,329,126 +0.88(+1.30%)
Jun 16, 2022 68.93 69.10 66.95 67.52 10,658,465 -3.08(-4.37%)
Jun 15, 2022 69.71 71.64 69.58 70.61 8,070,910 +1.79(+2.60%)
Jun 14, 2022 69.33 70.27 68.08 68.82 8,021,186 -0.05(-0.07%)
Jun 13, 2022 69.56 70.44 68.44 68.87 9,750,869 -3.15(-4.37%)
Jun 10, 2022 73.30 74.03 72.01 72.02 9,136,681 -3.08(-4.11%)
Jun 09, 2022 74.21 76.39 73.98 75.10 13,918,252 +0.42(+0.56%)
Jun 08, 2022 75.09 75.92 74.48 74.68 5,435,746 -0.95(-1.26%)
Jun 07, 2022 74.78 75.90 74.48 75.63 5,795,070 +0.47(+0.62%)
Jun 06, 2022 75.85 77.37 74.74 75.17 7,605,966 -0.07(-0.09%)
Jun 03, 2022 75.19 76.04 74.54 75.23 10,944,166 -0.35(-0.47%)
Jun 02, 2022 72.84 75.66 72.19 75.59 10,760,712 +2.99(+4.12%)
Jun 01, 2022 74.95 75.07 72.38 72.60 7,965,219 -2.11(-2.83%)
May 31, 2022 73.25 75.81 72.85 74.71 24,525,904 +1.70(+2.33%)
May 27, 2022 71.60 73.02 71.52 73.01 8,929,531 +2.11(+2.98%)
May 26, 2022 69.43 71.16 69.35 70.89 9,393,294 +1.91(+2.77%)
May 25, 2022 69.21 69.95 68.46 68.98 8,767,463 -0.23(-0.33%)
May 24, 2022 69.45 69.79 67.82 69.21 9,693,286 -0.67(-0.95%)
May 23, 2022 70.17 70.68 69.07 69.88 11,284,915 +0.01(+0.01%)
May 20, 2022 69.36 69.88 68.01 69.87 16,732,803 +1.41(+2.06%)
May 19, 2022 67.67 68.92 66.93 68.46 11,760,481 +0.62(+0.91%)
May 18, 2022 69.62 69.99 67.36 67.84 11,111,636 -2.32(-3.31%)
May 17, 2022 70.44 70.76 69.32 70.16 13,084,323 +1.24(+1.80%)
May 16, 2022 71.32 71.80 68.81 68.92 12,011,573 -3.03(-4.21%)
May 13, 2022 68.41 72.07 68.41 71.95 19,077,458 +5.42(+8.15%)
May 12, 2022 65.81 66.65 65.09 66.53 16,238,247 +0.31(+0.47%)
May 11, 2022 67.61 68.00 66.12 66.21 12,821,084 -1.70(-2.50%)
May 10, 2022 70.74 70.93 67.68 67.91 14,901,954 -1.54(-2.22%)
May 09, 2022 71.11 72.34 69.30 69.45 13,605,341 -2.86(-3.96%)
May 06, 2022 72.80 72.96 71.08 72.32 11,814,887 -0.91(-1.24%)
May 05, 2022 76.01 76.76 72.89 73.22 20,224,394 -3.93(-5.10%)
May 04, 2022 74.95 78.32 73.63 77.15 32,024,096 +6.91(+9.83%)
May 03, 2022 71.56 71.63 69.35 70.25 16,439,640 -0.98(-1.38%)
May 02, 2022 71.12 71.56 69.43 71.23 13,097,672 +0.69(+0.98%)
Apr 29, 2022 71.84 72.55 70.39 70.54 9,758,502 -1.83(-2.53%)
Apr 28, 2022 71.47 72.86 70.75 72.37 9,330,052 +1.74(+2.46%)
Apr 27, 2022 71.24 72.23 70.58 70.63 8,956,544 -0.84(-1.18%)
Apr 26, 2022 73.23 73.32 71.47 71.47 9,307,584 -2.22(-3.01%)
Apr 25, 2022 73.13 73.79 72.51 73.70 10,854,307 +0.06(+0.08%)
Apr 22, 2022 74.56 75.11 73.51 73.64 10,915,285 -0.98(-1.32%)
Apr 21, 2022 76.60 76.73 74.40 74.62 8,615,258 -1.14(-1.51%)
Apr 20, 2022 76.84 77.04 75.60 75.77 8,854,024 -0.99(-1.29%)
Apr 19, 2022 75.25 77.06 75.05 76.76 9,118,437 +1.53(+2.04%)
Apr 18, 2022 74.70 75.58 74.55 75.23 8,245,389 +0.09(+0.13%)
Apr 14, 2022 76.31 76.63 74.89 75.13 10,141,540 -1.34(-1.75%)
Apr 13, 2022 75.49 76.84 75.24 76.47 9,093,084 +1.07(+1.42%)
Apr 12, 2022 76.39 76.81 75.27 75.41 8,964,706 -0.84(-1.10%)
Apr 11, 2022 76.44 77.25 75.88 76.25 9,120,712 -0.79(-1.03%)
Apr 08, 2022 78.62 78.62 76.87 77.04 9,826,781 -1.51(-1.92%)
Apr 07, 2022 78.43 78.91 76.98 78.55 11,500,191 -0.23(-0.29%)
Apr 06, 2022 79.05 79.28 77.56 78.78 11,179,749 -0.72(-0.90%)
Apr 05, 2022 81.80 81.86 79.21 79.50 18,542,554 -3.75(-4.51%)
Apr 04, 2022 83.06 83.60 81.45 83.25 17,192,682 -3.21(-3.72%)
Apr 01, 2022 86.47 86.84 85.51 86.46 6,895,141 +0.49(+0.57%)
Mar 31, 2022 86.30 87.54 85.97 85.97 11,961,672 -0.06(-0.07%)
Mar 30, 2022 85.76 86.51 85.43 86.03 8,593,443 -0.19(-0.22%)
Mar 29, 2022 84.77 86.85 84.73 86.22 9,483,788 +2.69(+3.22%)
Mar 28, 2022 82.67 83.56 81.99 83.52 6,327,576 +0.88(+1.06%)
Mar 25, 2022 82.59 82.85 81.48 82.65 7,459,120 +0.31(+0.38%)
Mar 24, 2022 82.06 82.36 80.86 82.33 6,520,756 +0.85(+1.04%)
Mar 23, 2022 82.56 82.89 81.37 81.48 8,118,540 -1.58(-1.90%)
Mar 22, 2022 82.60 84.20 82.36 83.06 8,943,662 +0.97(+1.19%)
Mar 21, 2022 84.69 84.79 81.25 82.09 12,617,665 -2.59(-3.06%)
Mar 18, 2022 81.39 84.82 80.31 84.68 25,166,934 +1.83(+2.21%)
Mar 17, 2022 82.66 83.12 81.28 82.84 9,051,162 +0.24(+0.29%)
Mar 16, 2022 83.17 85.14 80.92 82.61 22,438,830 +4.05(+5.16%)
Mar 15, 2022 76.08 78.86 75.90 78.55 13,269,218 +3.62(+4.83%)
Mar 14, 2022 77.80 77.82 74.58 74.93 19,255,000 -3.25(-4.16%)
Mar 11, 2022 83.50 83.93 78.01 78.18 16,244,290 -4.19(-5.08%)
Mar 10, 2022 81.36 82.56 80.90 82.37 9,643,035 -0.42(-0.50%)
Mar 09, 2022 81.75 83.28 81.59 82.79 9,319,543 +3.40(+4.29%)
Mar 08, 2022 80.09 82.14 79.16 79.39 11,368,872 -0.43(-0.54%)
Mar 07, 2022 85.09 85.10 79.72 79.82 15,453,395 -5.26(-6.19%)
Mar 04, 2022 85.97 86.15 84.53 85.08 7,597,545 -1.42(-1.64%)
Mar 03, 2022 88.34 88.36 86.08 86.50 6,966,402 -1.17(-1.34%)
Mar 02, 2022 85.78 88.16 85.61 87.67 11,340,746 +2.49(+2.92%)
Mar 01, 2022 86.46 86.48 84.72 85.19 7,511,142 -1.56(-1.80%)
Feb 28, 2022 86.27 87.24 85.64 86.75 9,088,696 -0.75(-0.85%)
Feb 25, 2022 86.28 87.69 85.90 87.49 7,448,643 +1.48(+1.73%)
Feb 24, 2022 82.69 86.19 82.52 86.01 9,794,596 +1.29(+1.52%)
Feb 23, 2022 88.72 88.72 84.53 84.72 10,232,914 -3.27(-3.72%)
Feb 22, 2022 88.46 88.87 87.29 87.99 9,122,719 -0.22(-0.25%)
Feb 18, 2022 88.21 0 +0.27(+0.31%)
Feb 17, 2022 89.23 89.43 87.68 87.94 6,957,123 -2.01(-2.24%)
Feb 16, 2022 89.16 90.30 88.04 89.95 6,923,884 +0.63(+0.71%)
Feb 15, 2022 89.92 90.22 89.18 89.32 8,171,131 +0.81(+0.92%)
Feb 14, 2022 88.60 89.30 87.34 88.50 8,409,233 -0.08(-0.09%)
Feb 11, 2022 90.34 91.19 88.23 88.58 7,338,778 -1.49(-1.66%)
Feb 10, 2022 90.22 91.49 89.76 90.07 9,626,138 -1.26(-1.38%)
Feb 09, 2022 90.50 92.12 90.46 91.33 9,943,182 +2.08(+2.33%)
Feb 08, 2022 89.60 90.29 88.72 89.25 7,789,644 -0.25(-0.28%)
Feb 07, 2022 89.66 90.37 89.22 89.51 7,299,848 +0.18(+0.20%)
Feb 04, 2022 89.71 90.21 88.23 89.33 8,792,570 -0.88(-0.98%)
Feb 03, 2022 91.06 89.96 90.21 9,460,337 -1.68(-1.83%)
Feb 02, 2022 90.08 93.23 89.08 91.89 16,512,511 -0.97(-1.04%)
Feb 01, 2022 92.54 93.12 91.02 92.86 12,243,124 +0.41(+0.45%)
Jan 31, 2022 91.24 92.52 92.45 9,361,084 +1.04(+1.14%)
Jan 28, 2022 89.38 91.42 88.19 91.41 8,875,450 +1.78(+1.98%)
Jan 27, 2022 90.85 91.37 89.38 89.63 7,787,696 -0.24(-0.27%)
Jan 26, 2022 91.87 92.75 89.42 89.87 12,612,416 -1.34(-1.47%)
Jan 25, 2022 90.90 92.16 89.45 91.22 13,142,698 -1.02(-1.11%)
Jan 24, 2022 89.09 92.48 88.77 92.24 18,293,758 +1.68(+1.86%)
Jan 21, 2022 90.17 92.53 89.77 90.56 14,291,780 +0.55(+0.62%)
Jan 20, 2022 91.67 93.03 89.88 90.00 21,614,844 -1.08(-1.19%)
Jan 19, 2022 92.09 92.52 91.00 91.09 11,542,593 -0.81(-0.88%)
Jan 18, 2022 93.25 93.43 91.69 91.89 12,119,805 -2.25(-2.39%)
Jan 14, 2022 94.14 0 -2.14(-2.23%)
Jan 13, 2022 97.93 98.42 95.99 96.29 10,438,526 -1.38(-1.42%)
Jan 12, 2022 98.19 99.03 97.49 97.67 12,566,814 -0.16(-0.16%)
Jan 11, 2022 99.71 99.83 97.52 97.83 13,880,375 -1.87(-1.88%)
Jan 10, 2022 100.25 100.62 98.19 99.70 9,036,656 -1.45(-1.43%)
Jan 07, 2022 101.75 103.16 101.06 101.15 11,981,977 -3.36(-3.21%)
Jan 06, 2022 103.43 105.20 103.42 104.50 6,486,009 +0.66(+0.63%)
Jan 05, 2022 107.57 108.09 103.81 103.85 9,209,515 -3.57(-3.33%)
Jan 04, 2022 109.92 110.06 107.35 107.42 8,898,199 -2.29(-2.09%)
Jan 03, 2022 109.52 110.77 107.93 109.71 5,823,412 -0.27(-0.25%)
Dec 31, 2021 108.76 110.47 108.70 109.99 3,908,313 +0.69(+0.63%)
Dec 30, 2021 109.43 110.33 109.15 109.30 4,327,089 -0.13(-0.12%)
Dec 29, 2021 108.51 109.98 108.42 109.43 4,483,046 +0.76(+0.70%)
Dec 28, 2021 107.19 109.34 107.02 108.67 4,851,468 +6.69(+6.56%)
Dec 27, 2021 105.88 107.54 101.98 101.98 3,952,713 -3.68(-3.48%)
Dec 23, 2021 105.53 106.17 105.30 105.66 3,573,165 +0.59(+0.56%)
Dec 22, 2021 103.62 105.11 103.43 105.07 3,874,334 +1.29(+1.24%)
Dec 21, 2021 102.49 104.28 102.37 103.78 4,978,697 +2.14(+2.11%)
Dec 20, 2021 100.68 101.66 100.25 101.64 6,712,970 -2.89(-2.76%)
Dec 17, 2021 104.63 105.12 101.76 104.52 14,612,680 -2.29(-2.14%)
Dec 16, 2021 108.13 108.51 106.46 106.81 8,021,462 -1.02(-0.95%)
Dec 15, 2021 107.95 108.32 106.02 107.83 7,334,914 -0.03(-0.03%)
Dec 14, 2021 107.73 108.42 107.22 107.86 7,289,059 -0.80(-0.74%)
Dec 13, 2021 109.22 109.85 108.34 108.66 6,803,867 -0.66(-0.60%)
Dec 10, 2021 108.91 110.10 101.98 109.32 6,499,019 +0.86(+0.79%)
Dec 09, 2021 108.89 109.46 108.36 108.46 6,023,491 -0.85(-0.77%)
Dec 08, 2021 108.87 109.69 108.28 109.31 6,175,023 -0.01(-0.01%)
Dec 07, 2021 108.19 110.19 107.94 109.32 9,339,643 +2.73(+2.56%)
Dec 06, 2021 105.32 107.35 105.04 106.59 8,805,277 +7.03(+7.06%)
Dec 03, 2021 105.17 106.11 97.88 99.56 7,459,461 -5.21(-4.97%)
Dec 02, 2021 102.65 105.39 102.65 104.77 8,197,299 +2.59(+2.54%)
Dec 01, 2021 104.33 106.58 102.07 102.17 8,102,358 -0.92(-0.89%)
Nov 30, 2021 103.01 104.46 102.54 103.09 10,085,004 -1.03(-0.98%)
Nov 29, 2021 104.71 105.02 103.08 104.12 7,556,267 +2.14(+2.10%)
Nov 26, 2021 103.44 104.21 101.98 101.98 7,128,898 -5.18(-4.84%)
Nov 24, 2021 106.64 107.44 106.33 107.17 4,747,799 +0.91(+0.86%)
Nov 23, 2021 105.31 107.00 105.11 106.25 8,421,095 +1.46(+1.39%)
Nov 22, 2021 104.48 105.87 104.06 104.80 6,346,263 +0.63(+0.60%)
Nov 19, 2021 106.00 106.16 103.22 104.17 7,362,410 -1.99(-1.88%)
Nov 18, 2021 105.43 106.19 104.69 106.16 5,989,756 +0.36(+0.34%)
Nov 17, 2021 105.52 106.36 104.99 105.80 6,133,331 +0.27(+0.26%)
Nov 16, 2021 105.58 106.36 104.85 105.53 8,422,773 +0.34(+0.32%)
Nov 15, 2021 105.43 106.86 104.92 105.19 6,981,429 +0.14(+0.14%)
Nov 12, 2021 105.07 105.54 104.46 105.05 7,817,110 +0.26(+0.25%)
Nov 11, 2021 106.49 106.49 103.94 104.79 7,645,597 -1.70(-1.60%)
Nov 10, 2021 106.16 106.49 6,977,997 -0.37(-0.34%)
Nov 09, 2021 107.34 108.23 106.14 106.86 7,212,654 -0.96(-0.89%)
Nov 08, 2021 109.09 109.98 107.27 107.82 9,346,783 -1.64(-1.50%)
Nov 05, 2021 106.02 109.85 105.93 109.46 10,955,130 +4.45(+4.24%)
Nov 04, 2021 104.49 105.25 103.86 105.01 8,771,467 -0.42(-0.40%)
Nov 03, 2021 104.23 105.72 103.09 105.43 6,859,348 +1.09(+1.04%)
Nov 02, 2021 103.22 104.69 102.79 104.35 12,323,428 +1.55(+1.50%)
Nov 01, 2021 100.39 103.13 102.43 102.80 15,159,060 +3.49(+3.52%)
Oct 29, 2021 100.65 99.31 29,286,394 -6.68(-6.30%)
Oct 28, 2021 106.49 107.30 105.29 105.98 8,206,887 -0.37(-0.34%)
Oct 27, 2021 108.20 108.20 105.87 106.35 6,251,171 -1.24(-1.16%)
Oct 26, 2021 107.59 107.59 6,354,309 +0.20(+0.18%)
Oct 25, 2021 107.43 107.56 106.13 107.40 4,582,582 +0.15(+0.14%)
Oct 22, 2021 107.12 107.65 106.80 107.25 3,627,613 +0.10(+0.10%)
Oct 21, 2021 106.67 107.26 106.37 107.14 3,932,301 +0.54(+0.51%)
Oct 20, 2021 105.86 107.78 105.53 106.60 8,164,952 +0.35(+0.33%)
Oct 19, 2021 106.49 107.24 105.57 106.26 6,193,433 +0.11(+0.11%)
Oct 18, 2021 104.34 106.33 103.89 106.14 5,295,703 +1.80(+1.72%)
Oct 15, 2021 105.28 105.72 103.88 104.35 6,259,923 -0.39(-0.38%)
Oct 14, 2021 104.00 105.43 103.93 104.74 5,549,842 +1.04(+1.00%)
Oct 13, 2021 104.29 104.37 102.44 103.70 5,135,816 -0.22(-0.22%)
Oct 12, 2021 104.60 104.74 103.60 103.92 4,129,731 +0.06(+0.05%)
Oct 11, 2021 105.69 106.32 103.85 103.87 6,393,841 -0.26(-0.25%)
Oct 08, 2021 105.40 105.47 104.05 104.13 4,044,818 -0.93(-0.88%)
Oct 07, 2021 105.22 105.78 104.91 105.06 5,927,149 +0.53(+0.51%)
Oct 06, 2021 103.16 104.88 102.50 104.52 6,123,692 +0.74(+0.71%)
Oct 05, 2021 104.05 104.37 103.02 103.78 6,283,630 -0.64(-0.61%)
Oct 04, 2021 105.26 105.87 103.94 104.42 4,803,527 -1.30(-1.23%)
Oct 01, 2021 103.82 106.23 103.49 105.72 6,020,673 +2.44(+2.37%)
Sep 30, 2021 104.41 105.01 103.28 103.28 6,382,518 -1.74(-1.66%)
Sep 29, 2021 104.77 105.35 104.46 105.02 4,687,777 +0.43(+0.41%)
Sep 28, 2021 105.49 105.80 104.00 104.59 6,320,618 -1.84(-1.73%)
Sep 27, 2021 106.37 107.36 105.85 106.43 4,260,409 -0.40(-0.38%)
Sep 24, 2021 106.86 107.54 106.51 106.84 4,224,553 -0.03(-0.03%)
Sep 23, 2021 106.16 107.40 105.89 106.86 4,103,397 +1.00(+0.95%)
Sep 22, 2021 105.85 106.76 105.16 105.86 4,889,728 +0.80(+0.76%)
Sep 21, 2021 104.79 106.36 104.63 105.07 5,839,684 +0.38(+0.36%)
Sep 20, 2021 104.25 105.11 103.34 104.69 8,324,383 -1.49(-1.40%)
Sep 17, 2021 107.24 107.53 105.91 106.18 9,891,565 -1.18(-1.10%)
Sep 16, 2021 107.47 107.92 105.98 107.36 8,540,895 +0.03(+0.03%)
Sep 15, 2021 109.50 109.56 105.91 107.33 12,339,437 -3.95(-3.55%)
Sep 14, 2021 112.09 112.22 110.81 111.28 5,044,026 -0.30(-0.27%)
Sep 13, 2021 112.25 112.49 111.00 111.58 4,678,667 -0.15(-0.13%)
Sep 10, 2021 111.74 113.06 111.31 111.73 6,969,966 +0.52(+0.46%)
Sep 09, 2021 110.46 112.42 110.29 111.22 5,030,456 +0.70(+0.64%)
Sep 08, 2021 108.70 110.66 108.15 110.52 5,926,003 +2.11(+1.94%)
Sep 07, 2021 109.63 109.66 108.11 108.41 4,555,431 -1.31(-1.19%)
Sep 03, 2021 109.39 110.08 108.92 109.72 3,121,093 -0.17(-0.15%)
Sep 02, 2021 110.75 110.81 109.45 109.89 4,060,857 -0.07(-0.07%)
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.