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 (%)
Nov 29, 2019 77.86 78.61 77.26 77.43 4,255,680 -0.31(-0.40%)
Nov 27, 2019 76.90 77.77 76.51 77.73 8,282,412 +1.10(+1.43%)
Nov 26, 2019 76.25 76.72 76.13 76.64 8,442,464 +0.73(+0.97%)
Nov 25, 2019 75.37 76.13 75.16 75.90 6,013,746 +0.66(+0.88%)
Nov 22, 2019 74.94 75.58 74.92 75.24 6,709,234 +0.65(+0.87%)
Nov 21, 2019 75.90 76.17 74.10 74.59 9,154,915 -1.18(-1.56%)
Nov 20, 2019 75.71 76.57 75.21 75.77 6,895,875 -0.05(-0.07%)
Nov 19, 2019 76.19 76.38 75.74 75.82 6,629,451 -0.33(-0.43%)
Nov 18, 2019 76.06 76.23 75.45 76.15 7,097,090 -0.17(-0.23%)
Nov 15, 2019 76.75 76.98 75.74 76.32 8,316,285 -0.15(-0.20%)
Nov 14, 2019 76.22 76.60 75.95 76.48 5,831,440 +0.40(+0.52%)
Nov 13, 2019 75.49 76.39 75.41 76.08 8,207,037 +0.56(+0.74%)
Nov 12, 2019 74.94 76.11 74.87 75.51 9,435,586 +1.18(+1.58%)
Nov 11, 2019 73.72 74.43 73.38 74.34 6,462,811 +0.60(+0.81%)
Nov 08, 2019 74.12 74.53 73.45 73.74 7,859,747 -0.16(-0.22%)
Nov 07, 2019 74.90 75.11 73.80 73.90 8,006,537 -0.94(-1.25%)
Nov 06, 2019 74.02 75.18 73.95 74.84 7,057,222 +0.99(+1.34%)
Nov 05, 2019 74.25 74.25 73.07 73.85 7,821,847 -0.43(-0.58%)
Nov 04, 2019 75.12 75.24 73.86 74.28 9,167,748 -0.76(-1.01%)
Nov 01, 2019 76.46 76.93 74.50 75.04 11,818,895 -1.22(-1.60%)
Oct 31, 2019 78.20 78.66 75.10 76.26 15,532,618 +0.33(+0.44%)
Oct 30, 2019 76.30 76.38 75.14 75.92 9,671,921 +0.05(+0.07%)
Oct 29, 2019 75.58 76.32 75.43 75.87 6,318,975 +0.48(+0.63%)
Oct 28, 2019 76.18 76.64 75.17 75.39 7,376,998 +0.20(+0.26%)
Oct 25, 2019 75.04 75.36 74.52 75.19 5,805,213 +0.18(+0.24%)
Oct 24, 2019 74.67 75.33 74.54 75.01 5,136,993 +0.40(+0.53%)
Oct 23, 2019 76.03 76.12 74.07 74.62 7,969,032 -0.65(-0.86%)
Oct 22, 2019 76.86 76.97 75.20 75.27 6,438,494 -1.70(-2.21%)
Oct 21, 2019 77.56 77.77 76.73 76.97 5,552,190 -0.61(-0.79%)
Oct 18, 2019 77.87 78.23 77.12 77.58 5,135,449 -0.23(-0.30%)
Oct 17, 2019 78.35 78.48 77.70 77.82 4,876,381 -0.38(-0.48%)
Oct 16, 2019 78.03 78.30 77.59 78.20 4,107,093 +0.23(+0.30%)
Oct 15, 2019 78.46 78.68 77.34 77.96 5,236,541 -0.15(-0.20%)
Oct 14, 2019 78.01 79.07 77.92 78.11 5,474,018 +0.23(+0.30%)
Oct 11, 2019 78.48 78.68 77.79 77.88 6,233,573 +0.36(+0.47%)
Oct 10, 2019 77.47 77.62 77.00 77.52 4,721,253 +0.10(+0.13%)
Oct 09, 2019 76.99 77.71 76.91 77.42 4,933,526 +0.85(+1.11%)
Oct 08, 2019 77.10 77.85 76.37 76.57 7,082,153 -0.85(-1.09%)
Oct 07, 2019 77.29 77.70 77.10 77.42 4,929,605 -0.06(-0.08%)
Oct 04, 2019 76.56 77.53 76.42 77.48 6,533,193 +1.13(+1.48%)
Oct 03, 2019 76.02 76.57 75.40 76.36 6,721,380 +0.34(+0.45%)
Oct 02, 2019 77.51 77.56 75.90 76.01 11,129,208 -2.00(-2.57%)
Oct 01, 2019 79.93 80.16 77.96 78.02 7,546,523 -1.72(-2.16%)
Sep 30, 2019 79.81 79.86 79.01 79.74 7,373,823 +0.05(+0.06%)
Sep 27, 2019 81.43 81.43 79.17 79.69 6,640,422 -1.29(-1.59%)
Sep 26, 2019 81.92 82.20 80.71 80.98 6,133,919 -0.62(-0.76%)
Sep 25, 2019 81.11 81.71 80.28 81.60 5,836,780 +0.51(+0.63%)
Sep 24, 2019 82.61 82.76 80.72 81.09 6,306,819 -0.80(-0.98%)
Sep 23, 2019 81.45 82.21 81.10 81.89 5,481,903 +0.67(+0.82%)
Sep 20, 2019 82.61 83.04 81.22 81.23 12,465,706 -1.34(-1.63%)
Sep 19, 2019 82.06 83.06 81.43 82.57 5,405,121 +0.54(+0.66%)
Sep 18, 2019 82.05 82.39 81.22 82.03 5,055,900 +0.19(+0.23%)
Sep 17, 2019 80.87 82.48 80.85 81.84 7,220,690 +1.20(+1.49%)
Sep 16, 2019 81.18 81.57 80.60 80.64 7,029,270 -0.96(-1.17%)
Sep 13, 2019 83.09 83.10 81.45 81.60 7,731,339 -1.42(-1.72%)
Sep 12, 2019 83.11 84.16 82.76 83.02 7,609,119 +0.97(+1.19%)
Sep 11, 2019 81.33 82.47 80.81 82.05 9,317,795 +0.57(+0.70%)
Sep 10, 2019 84.60 84.66 80.53 81.48 13,849,376 -3.44(-4.05%)
Sep 09, 2019 86.39 86.51 84.54 84.91 7,232,300 -1.42(-1.65%)
Sep 06, 2019 86.35 86.88 86.13 86.34 4,426,319 +0.16(+0.19%)
Sep 05, 2019 87.06 87.44 85.83 86.18 6,114,898 -0.50(-0.57%)
Sep 04, 2019 85.20 86.87 83.90 86.67 14,345,945 -0.63(-0.72%)
Sep 03, 2019 86.95 87.67 86.62 87.30 5,711,557 +0.23(+0.26%)
Aug 30, 2019 88.50 88.50 86.67 87.08 5,777,712 -1.03(-1.17%)
Aug 29, 2019 88.24 88.44 87.53 88.11 5,005,832 +0.57(+0.65%)
Aug 28, 2019 86.78 87.67 86.57 87.54 5,487,588 +0.88(+1.02%)
Aug 27, 2019 87.20 87.57 86.60 86.65 7,252,074 -0.37(-0.42%)
Aug 26, 2019 86.01 87.02 85.67 87.02 6,438,246 +1.62(+1.90%)
Aug 23, 2019 86.94 87.57 85.12 85.40 8,956,874 -1.61(-1.86%)
Aug 22, 2019 87.11 87.34 86.30 87.02 5,707,466 +0.15(+0.18%)
Aug 21, 2019 86.82 87.16 86.33 86.86 5,256,922 +0.62(+0.72%)
Aug 20, 2019 86.89 87.58 86.20 86.24 7,550,519 -0.93(-1.07%)
Aug 19, 2019 87.68 87.85 86.77 87.17 5,905,010 +0.13(+0.15%)
Aug 16, 2019 86.84 87.32 86.44 87.04 5,580,886 +0.89(+1.04%)
Aug 15, 2019 86.12 86.82 85.32 86.15 6,172,803 +0.55(+0.64%)
Aug 14, 2019 86.49 87.49 85.55 85.60 11,077,058 -1.54(-1.77%)
Aug 13, 2019 85.24 87.18 84.96 87.14 9,910,533 +1.55(+1.81%)
Aug 12, 2019 86.38 86.59 85.04 85.59 6,114,161 -1.25(-1.44%)
Aug 09, 2019 86.71 87.33 86.05 86.84 5,776,271 +0.03(+0.03%)
Aug 08, 2019 85.88 86.94 85.16 86.82 8,231,540 +0.95(+1.10%)
Aug 07, 2019 85.31 86.30 84.92 85.87 7,110,996 +0.22(+0.25%)
Aug 06, 2019 84.73 85.99 84.27 85.65 8,278,060 +1.47(+1.75%)
Aug 05, 2019 84.91 85.82 83.58 84.18 9,920,757 -1.63(-1.90%)
Aug 02, 2019 85.35 86.28 85.17 85.81 7,103,365 +0.12(+0.14%)
Aug 01, 2019 85.35 87.67 84.97 85.69 9,285,692 +0.62(+0.73%)
Jul 31, 2019 86.83 86.83 84.00 85.07 11,032,715 -1.76(-2.03%)
Jul 30, 2019 87.59 88.30 86.71 86.83 8,065,776 -1.23(-1.40%)
Jul 29, 2019 88.09 88.89 87.33 88.06 12,449,076 -0.98(-1.10%)
Jul 26, 2019 86.61 89.59 85.54 89.04 23,203,786 +7.30(+8.94%)
Jul 25, 2019 82.20 82.25 81.28 81.74 9,004,077 +0.30(+0.36%)
Jul 24, 2019 80.77 81.53 80.57 81.44 5,994,367 +0.49(+0.60%)
Jul 23, 2019 81.98 82.08 80.11 80.96 8,469,542 -0.73(-0.89%)
Jul 22, 2019 81.32 81.92 80.90 81.68 6,274,053 +0.56(+0.69%)
Jul 19, 2019 82.12 82.30 81.07 81.13 12,026,645 -1.08(-1.31%)
Jul 18, 2019 81.15 82.24 80.81 82.20 7,203,197 +1.12(+1.39%)
Jul 17, 2019 80.93 81.20 80.61 81.08 5,160,428 +0.15(+0.19%)
Jul 16, 2019 81.05 81.29 80.49 80.93 6,224,167 -0.07(-0.09%)
Jul 15, 2019 80.74 81.16 80.55 81.00 6,746,678 +0.35(+0.43%)
Jul 12, 2019 80.21 80.69 79.82 80.65 6,264,434 +0.63(+0.79%)
Jul 11, 2019 79.65 80.22 79.29 80.02 6,891,325 +0.62(+0.78%)
Jul 10, 2019 78.54 79.54 78.54 79.40 5,891,401 +1.03(+1.32%)
Jul 09, 2019 78.42 78.75 78.06 78.37 5,961,068 -0.19(-0.24%)
Jul 08, 2019 78.70 79.01 78.32 78.56 7,078,832 -0.31(-0.40%)
Jul 05, 2019 78.61 78.96 78.05 78.87 6,381,531 +0.00(+0.00%)
Jul 03, 2019 77.30 78.90 77.24 78.87 8,702,644 +2.05(+2.67%)
Jul 02, 2019 76.13 76.89 75.93 76.82 6,907,825 +1.13(+1.50%)
Jul 01, 2019 76.02 76.33 75.49 75.69 8,838,485 +0.38(+0.50%)
Jun 28, 2019 75.07 75.43 74.86 75.31 7,497,285 +0.24(+0.32%)
Jun 27, 2019 75.06 75.37 74.76 75.07 6,772,167 +0.16(+0.22%)
Jun 26, 2019 75.74 75.74 74.73 74.91 8,433,165 -0.78(-1.03%)
Jun 25, 2019 75.65 76.54 75.43 75.69 8,138,867 +0.54(+0.72%)
Jun 24, 2019 75.54 75.97 75.12 75.15 7,449,422 -0.15(-0.20%)
Jun 21, 2019 75.85 76.16 75.30 75.30 14,036,095 -0.78(-1.03%)
Jun 20, 2019 75.83 76.21 75.31 76.09 5,805,895 +0.79(+1.05%)
Jun 19, 2019 74.64 75.39 73.74 75.30 6,012,163 +0.80(+1.07%)
Jun 18, 2019 75.06 75.56 74.47 74.50 11,779,078 -0.09(-0.12%)
Jun 17, 2019 76.05 76.09 74.47 74.59 10,367,041 -1.10(-1.45%)
Jun 14, 2019 75.05 76.01 74.92 75.68 10,269,754 +0.80(+1.07%)
Jun 13, 2019 74.86 75.51 74.59 74.88 7,966,083 +0.38(+0.51%)
Jun 12, 2019 74.20 75.17 73.96 74.50 6,777,598 +0.50(+0.68%)
Jun 11, 2019 73.94 74.44 73.53 74.00 6,930,617 +0.40(+0.54%)
Jun 10, 2019 74.43 74.44 73.11 73.61 9,018,852 -0.49(-0.67%)
Jun 07, 2019 73.31 74.86 73.23 74.10 12,554,247 +0.97(+1.33%)
Jun 06, 2019 71.90 73.34 71.78 73.13 11,638,619 +1.29(+1.80%)
Jun 05, 2019 70.79 71.85 70.67 71.84 8,277,948 +1.29(+1.83%)
Jun 04, 2019 68.97 70.75 68.87 70.54 13,006,331 +1.88(+2.73%)
Jun 03, 2019 68.39 68.75 67.96 68.67 9,040,813 +0.33(+0.49%)
May 31, 2019 67.92 68.57 67.72 68.33 8,487,930 -0.10(-0.14%)
May 30, 2019 67.96 68.67 67.95 68.43 7,989,520 +0.80(+1.18%)
May 29, 2019 67.68 67.82 66.78 67.63 11,700,279 -0.38(-0.55%)
May 28, 2019 68.60 68.89 67.67 68.01 18,037,696 -0.40(-0.59%)
May 24, 2019 69.02 69.23 68.25 68.41 6,263,989 -0.23(-0.34%)
May 23, 2019 69.07 69.12 68.00 68.65 10,255,258 -0.75(-1.09%)
May 22, 2019 69.36 69.82 69.10 69.40 6,236,014 -0.25(-0.36%)
May 21, 2019 69.22 69.94 68.95 69.65 6,465,367 +0.69(+1.00%)
May 20, 2019 70.35 70.45 68.79 68.96 12,771,948 -1.93(-2.72%)
May 17, 2019 70.54 71.56 70.41 70.89 8,214,557 +0.01(+0.01%)
May 16, 2019 69.77 71.19 69.69 70.88 7,724,813 +1.02(+1.47%)
May 15, 2019 68.90 70.02 68.75 69.86 6,028,119 +0.63(+0.91%)
May 14, 2019 68.95 69.84 68.89 69.23 7,648,135 +0.34(+0.50%)
May 13, 2019 69.40 69.88 68.35 68.89 10,884,632 -1.56(-2.22%)
May 10, 2019 69.74 70.79 69.32 70.45 7,177,719 +0.47(+0.67%)
May 09, 2019 69.70 70.28 69.49 69.99 8,155,255 -0.13(-0.19%)
May 08, 2019 69.70 70.65 69.28 70.12 8,681,929 +0.40(+0.58%)
May 07, 2019 69.37 70.41 69.23 69.72 9,075,427 -0.09(-0.13%)
May 06, 2019 69.04 69.82 68.88 69.81 6,270,777 +0.01(+0.01%)
May 03, 2019 69.39 70.11 69.16 69.80 5,555,343 +0.52(+0.75%)
May 02, 2019 69.45 69.54 68.63 69.28 6,986,311 -0.04(-0.06%)
May 01, 2019 69.46 69.89 69.19 69.32 7,467,651 -0.14(-0.21%)
Apr 30, 2019 68.86 69.56 68.58 69.47 8,256,752 +0.69(+1.00%)
Apr 29, 2019 69.13 69.46 68.49 68.78 6,067,869 -0.48(-0.70%)
Apr 26, 2019 68.81 69.32 67.12 69.26 14,034,456 +0.30(+0.44%)
Apr 25, 2019 68.06 69.06 67.92 68.96 12,374,791 +0.64(+0.94%)
Apr 24, 2019 68.01 68.75 67.88 68.31 10,452,018 +0.36(+0.53%)
Apr 23, 2019 67.50 68.02 67.44 67.95 5,897,652 +0.53(+0.78%)
Apr 22, 2019 67.70 68.02 67.26 67.43 5,460,504 -0.59(-0.87%)
Apr 18, 2019 67.50 68.20 67.26 68.02 7,389,045 +0.84(+1.25%)
Apr 17, 2019 67.61 67.93 66.89 67.18 9,505,929 -0.52(-0.77%)
Apr 16, 2019 68.39 68.46 67.39 67.70 9,322,771 -0.41(-0.60%)
Apr 15, 2019 68.56 68.59 68.03 68.11 8,534,737 -0.44(-0.64%)
Apr 12, 2019 68.05 68.81 68.03 68.54 5,808,961 +0.70(+1.03%)
Apr 11, 2019 67.74 68.03 67.65 67.85 6,757,159 +0.35(+0.52%)
Apr 10, 2019 67.26 67.80 67.26 67.50 6,783,591 +0.32(+0.48%)
Apr 09, 2019 66.95 67.27 66.89 67.18 5,484,625 -0.07(-0.11%)
Apr 08, 2019 66.60 67.34 66.60 67.25 5,748,276 +0.15(+0.23%)
Apr 05, 2019 66.49 67.14 66.49 67.10 5,978,488 +0.61(+0.91%)
Apr 04, 2019 66.62 66.77 66.16 66.49 6,094,294 +0.02(+0.03%)
Apr 03, 2019 66.68 66.87 66.06 66.47 7,554,437 +0.05(+0.08%)
Apr 02, 2019 66.18 66.58 66.03 66.42 6,173,777 +0.28(+0.42%)
Apr 01, 2019 66.85 67.01 65.93 66.14 9,220,935 -0.34(-0.51%)
Mar 29, 2019 66.18 66.60 65.75 66.48 10,175,383 +0.34(+0.51%)
Mar 28, 2019 65.25 66.16 65.18 66.14 7,500,930 +1.09(+1.68%)
Mar 27, 2019 65.23 65.51 64.94 65.05 8,563,812 -0.20(-0.30%)
Mar 26, 2019 65.03 65.45 64.68 65.24 8,525,559 +0.59(+0.91%)
Mar 25, 2019 64.39 64.82 64.14 64.65 7,216,994 +0.30(+0.47%)
Mar 22, 2019 64.43 64.75 64.11 64.35 8,971,366 -0.27(-0.42%)
Mar 21, 2019 63.78 64.77 63.78 64.62 8,995,502 +0.56(+0.88%)
Mar 20, 2019 64.21 64.74 63.80 64.06 10,636,084 +0.22(+0.35%)
Mar 19, 2019 63.45 64.12 63.38 63.83 8,734,294 +0.48(+0.76%)
Mar 18, 2019 63.30 63.60 62.99 63.35 6,312,293 +0.15(+0.24%)
Mar 15, 2019 63.31 63.68 63.08 63.20 14,645,467 -0.06(-0.10%)
Mar 14, 2019 62.77 63.39 62.77 63.26 10,342,130 +0.57(+0.91%)
Mar 13, 2019 62.68 63.40 62.58 62.69 15,430,164 +0.04(+0.07%)
Mar 12, 2019 62.37 63.12 62.32 62.64 14,259,459 +0.33(+0.53%)
Mar 11, 2019 62.04 62.60 61.83 62.31 12,879,170 +0.29(+0.46%)
Mar 08, 2019 62.73 62.84 61.73 62.03 13,825,791 -1.12(-1.77%)
Mar 07, 2019 63.67 63.81 63.01 63.14 8,738,418 -0.59(-0.93%)
Mar 06, 2019 64.22 64.55 63.64 63.73 8,572,000 -0.28(-0.43%)
Mar 05, 2019 63.66 64.29 63.55 64.01 11,734,615 +0.56(+0.89%)
Mar 04, 2019 63.48 63.81 62.93 63.45 10,308,198 +0.09(+0.14%)
Mar 01, 2019 63.16 63.59 63.00 63.36 9,021,687 +0.53(+0.84%)
Feb 28, 2019 62.72 63.04 62.40 62.83 20,309,924 +0.10(+0.16%)
Feb 27, 2019 63.34 63.61 62.53 62.73 14,843,919 -0.89(-1.39%)
Feb 26, 2019 63.49 63.89 63.42 63.62 13,605,301 +0.08(+0.13%)
Feb 25, 2019 64.30 64.45 63.47 63.54 9,672,703 -0.22(-0.35%)
Feb 22, 2019 63.28 63.84 63.27 63.76 12,649,283 +0.54(+0.85%)
Feb 21, 2019 62.72 63.43 62.72 63.22 12,226,363 +0.28(+0.44%)
Feb 20, 2019 62.80 63.13 62.64 62.95 10,815,406 +0.17(+0.27%)
Feb 19, 2019 63.01 63.13 62.40 62.78 10,296,426 -0.46(-0.72%)
Feb 15, 2019 63.63 63.82 62.77 63.23 15,571,040 -0.12(-0.18%)
Feb 14, 2019 62.71 63.98 62.57 63.35 10,555,145 +0.30(+0.47%)
Feb 13, 2019 62.43 63.13 62.42 63.05 11,477,733 +0.68(+1.09%)
Feb 12, 2019 62.81 63.01 62.34 62.37 9,892,735 -0.21(-0.34%)
Feb 11, 2019 62.60 63.01 62.46 62.59 10,321,089 +0.21(+0.34%)
Feb 08, 2019 61.50 62.44 61.35 62.37 9,910,023 +0.55(+0.88%)
Feb 07, 2019 61.35 61.89 61.24 61.83 11,303,427 +0.26(+0.42%)
Feb 06, 2019 61.91 62.05 61.26 61.57 11,499,358 -0.12(-0.19%)
Feb 05, 2019 60.28 61.75 60.17 61.69 14,366,841 +1.57(+2.60%)
Feb 04, 2019 60.52 60.59 59.68 60.12 15,228,350 -0.47(-0.78%)
Feb 01, 2019 61.02 61.66 60.49 60.59 11,588,404 -0.03(-0.04%)
Jan 31, 2019 60.65 61.82 59.68 60.62 27,237,226 -0.01(-0.01%)
Jan 30, 2019 59.70 60.68 59.65 60.63 13,153,255 +0.99(+1.66%)
Jan 29, 2019 59.60 60.05 58.89 59.64 12,025,340 +0.12(+0.21%)
Jan 28, 2019 58.88 59.57 58.63 59.52 12,968,735 -0.17(-0.28%)
Jan 25, 2019 59.63 60.22 58.80 59.68 24,603,942 +2.09(+3.63%)
Jan 24, 2019 59.26 59.39 55.98 57.59 33,332,018 -1.50(-2.54%)
Jan 23, 2019 58.61 59.34 58.55 59.10 13,905,831 +0.93(+1.59%)
Jan 22, 2019 57.74 58.90 57.60 58.17 18,444,780 +0.61(+1.07%)
Jan 18, 2019 57.66 57.66 56.81 57.56 11,055,474 +0.37(+0.65%)
Jan 17, 2019 56.65 57.28 56.58 57.18 7,606,796 +0.45(+0.80%)
Jan 16, 2019 57.11 57.66 56.71 56.73 9,109,962 -0.28(-0.48%)
Jan 15, 2019 56.56 57.50 56.45 57.01 8,914,428 +0.63(+1.12%)
Jan 14, 2019 56.36 56.99 56.03 56.37 11,160,062 -0.32(-0.56%)
Jan 11, 2019 55.41 56.79 54.86 56.70 15,518,648 -0.41(-0.72%)
Jan 10, 2019 56.59 57.28 56.26 57.10 11,687,821 +0.28(+0.49%)
Jan 09, 2019 56.62 56.97 56.00 56.83 14,702,739 +0.23(+0.41%)
Jan 08, 2019 56.88 57.19 56.09 56.60 12,148,702 +0.04(+0.08%)
Jan 07, 2019 56.36 57.15 55.81 56.55 11,620,331 +0.00(+0.00%)
Jan 04, 2019 55.51 57.16 55.23 56.55 14,269,567 +1.81(+3.32%)
Jan 03, 2019 56.45 56.69 54.62 54.74 16,426,852 -2.48(-4.34%)
Jan 02, 2019 56.65 57.26 56.23 57.22 11,343,976 -0.07(-0.12%)
Dec 31, 2018 56.73 57.48 56.63 57.29 8,644,315 +0.90(+1.59%)
Dec 28, 2018 56.32 57.04 56.20 56.39 8,669,045 +0.17(+0.30%)
Dec 27, 2018 55.71 56.26 54.82 56.22 12,711,043 +0.11(+0.19%)
Dec 26, 2018 54.22 56.25 53.97 56.12 18,710,218 +2.24(+4.16%)
Dec 24, 2018 54.69 55.00 53.75 53.88 7,107,805 -0.74(-1.35%)
Dec 21, 2018 55.43 56.23 54.60 54.61 26,443,842 -0.68(-1.22%)
Dec 20, 2018 56.59 56.76 54.67 55.29 22,779,310 -1.70(-2.98%)
Dec 19, 2018 57.97 58.63 56.65 56.99 16,173,699 -0.77(-1.32%)
Dec 18, 2018 57.62 58.18 57.42 57.75 11,828,685 +0.40(+0.70%)
Dec 17, 2018 57.82 58.39 57.01 57.35 17,021,620 -0.77(-1.33%)
Dec 14, 2018 57.33 58.57 56.56 58.13 18,922,822 -1.40(-2.35%)
Dec 13, 2018 58.97 59.80 58.83 59.52 11,246,678 +0.69(+1.18%)
Dec 12, 2018 58.71 59.54 58.71 58.83 12,495,505 +0.19(+0.32%)
Dec 11, 2018 58.91 59.53 58.29 58.64 12,256,291 +0.38(+0.66%)
Dec 10, 2018 58.24 58.54 57.34 58.26 13,652,921 +0.02(+0.03%)
Dec 07, 2018 58.87 59.28 58.00 58.24 12,429,442 -0.96(-1.62%)
Dec 06, 2018 58.83 59.31 58.35 59.20 19,356,916 -0.09(-0.15%)
Dec 04, 2018 60.02 60.63 59.11 59.29 15,236,953 -0.76(-1.26%)
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.