Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 66.03 66.45 65.60 66.33 10,198,603 +0.34(+0.51%)
Mar 28, 2019 65.11 66.01 65.03 65.99 7,518,047 +1.09(+1.68%)
Mar 27, 2019 65.08 65.36 64.79 64.90 8,583,354 -0.20(-0.30%)
Mar 26, 2019 64.88 65.30 64.53 65.10 8,545,014 +0.59(+0.91%)
Mar 25, 2019 64.24 64.67 64.00 64.51 7,233,463 +0.30(+0.47%)
Mar 22, 2019 64.28 64.61 63.96 64.20 8,991,839 -0.27(-0.42%)
Mar 21, 2019 63.63 64.62 63.63 64.47 9,016,030 +0.56(+0.88%)
Mar 20, 2019 64.06 64.60 63.65 63.91 10,660,355 +0.22(+0.35%)
Mar 19, 2019 63.30 63.97 63.23 63.69 8,754,226 +0.48(+0.76%)
Mar 18, 2019 63.15 63.45 62.85 63.20 6,326,698 +0.15(+0.24%)
Mar 15, 2019 63.17 63.53 62.94 63.05 14,678,888 -0.06(-0.10%)
Mar 14, 2019 62.62 63.25 62.62 63.12 10,365,730 +0.57(+0.91%)
Mar 13, 2019 62.54 63.26 62.44 62.54 15,465,375 +0.04(+0.07%)
Mar 12, 2019 62.22 62.97 62.18 62.50 14,291,999 +0.33(+0.53%)
Mar 11, 2019 61.90 62.46 61.69 62.17 12,908,560 +0.29(+0.46%)
Mar 08, 2019 62.59 62.70 61.59 61.88 13,857,342 -1.12(-1.77%)
Mar 07, 2019 63.53 63.67 62.87 63.00 8,758,359 -0.59(-0.93%)
Mar 06, 2019 64.07 64.40 63.49 63.59 8,591,561 -0.28(-0.43%)
Mar 05, 2019 63.52 64.14 63.40 63.87 11,761,394 +0.56(+0.89%)
Mar 04, 2019 63.34 63.66 62.79 63.30 10,331,721 +0.09(+0.14%)
Mar 01, 2019 63.02 63.45 62.86 63.21 9,042,275 +0.53(+0.84%)
Feb 28, 2019 62.58 62.89 62.26 62.69 20,356,270 +0.10(+0.16%)
Feb 27, 2019 63.20 63.46 62.38 62.59 14,877,793 -0.88(-1.39%)
Feb 26, 2019 63.35 63.75 63.28 63.47 13,636,348 +0.08(+0.13%)
Feb 25, 2019 64.15 64.30 63.33 63.39 9,694,776 -0.22(-0.35%)
Feb 22, 2019 63.13 63.70 63.12 63.62 12,678,148 +0.54(+0.85%)
Feb 21, 2019 62.58 63.29 62.58 63.08 12,254,263 +0.28(+0.44%)
Feb 20, 2019 62.66 62.99 62.50 62.80 10,840,086 +0.17(+0.27%)
Feb 19, 2019 62.87 62.99 62.26 62.63 10,319,922 -0.46(-0.72%)
Feb 15, 2019 63.48 63.68 62.62 63.09 15,606,573 -0.12(-0.18%)
Feb 14, 2019 62.57 63.83 62.43 63.20 10,579,231 +0.29(+0.47%)
Feb 13, 2019 62.29 62.99 62.28 62.91 11,503,925 +0.68(+1.09%)
Feb 12, 2019 62.67 62.87 62.20 62.23 9,915,310 -0.21(-0.34%)
Feb 11, 2019 62.46 62.87 62.32 62.45 10,344,641 +0.21(+0.34%)
Feb 08, 2019 61.36 62.29 61.21 62.23 9,932,638 +0.54(+0.88%)
Feb 07, 2019 61.21 61.75 61.10 61.69 11,329,221 +0.26(+0.42%)
Feb 06, 2019 61.77 61.91 61.12 61.43 11,525,600 -0.12(-0.19%)
Feb 05, 2019 60.14 61.61 60.04 61.55 14,399,628 +1.56(+2.60%)
Feb 04, 2019 60.38 60.45 59.54 59.98 15,263,103 -0.47(-0.78%)
Feb 01, 2019 60.88 61.52 60.36 60.45 11,614,849 -0.03(-0.04%)
Jan 31, 2019 60.52 61.68 59.54 60.48 27,299,384 -0.01(-0.01%)
Jan 30, 2019 59.57 60.54 59.51 60.49 13,183,272 +0.99(+1.66%)
Jan 29, 2019 59.47 59.91 58.76 59.50 12,052,783 +0.12(+0.21%)
Jan 28, 2019 58.75 59.43 58.50 59.38 12,998,331 -0.17(-0.28%)
Jan 25, 2019 59.49 60.08 58.67 59.55 24,660,090 +2.09(+3.63%)
Jan 24, 2019 59.12 59.26 55.86 57.46 33,408,084 -1.50(-2.54%)
Jan 23, 2019 58.47 59.20 58.41 58.96 13,937,565 +0.92(+1.59%)
Jan 22, 2019 57.60 58.77 57.47 58.04 18,486,872 +0.61(+1.07%)
Jan 18, 2019 57.52 57.52 56.68 57.43 11,080,704 +0.37(+0.65%)
Jan 17, 2019 56.52 57.15 56.45 57.05 7,624,155 +0.45(+0.80%)
Jan 16, 2019 56.98 57.53 56.58 56.60 9,130,752 -0.28(-0.48%)
Jan 15, 2019 56.43 57.36 56.32 56.88 8,934,771 +0.63(+1.12%)
Jan 14, 2019 56.23 56.86 55.90 56.25 11,185,531 -0.32(-0.56%)
Jan 11, 2019 55.29 56.66 54.74 56.57 15,554,063 -0.41(-0.72%)
Jan 10, 2019 56.46 57.15 56.13 56.97 11,714,493 +0.28(+0.49%)
Jan 09, 2019 56.49 56.84 55.87 56.70 14,736,292 +0.23(+0.41%)
Jan 08, 2019 56.75 57.06 55.96 56.47 12,176,426 +0.04(+0.08%)
Jan 07, 2019 56.23 57.02 55.69 56.42 11,646,849 +0.00(+0.00%)
Jan 04, 2019 55.39 57.03 55.10 56.42 14,302,131 +1.81(+3.32%)
Jan 03, 2019 56.33 56.56 54.49 54.61 16,464,339 -2.48(-4.34%)
Jan 02, 2019 56.52 57.13 56.10 57.09 11,369,864 -0.07(-0.12%)
Dec 31, 2018 56.60 57.35 56.50 57.16 8,664,042 +0.90(+1.59%)
Dec 28, 2018 56.19 56.91 56.07 56.26 8,688,828 +0.17(+0.30%)
Dec 27, 2018 55.58 56.13 54.69 56.10 12,740,050 +0.11(+0.19%)
Dec 26, 2018 54.10 56.12 53.85 55.99 18,752,916 +2.24(+4.16%)
Dec 24, 2018 54.57 54.87 53.63 53.75 7,124,026 -0.74(-1.35%)
Dec 21, 2018 55.31 56.10 54.48 54.49 26,504,188 -0.67(-1.22%)
Dec 20, 2018 56.46 56.63 54.54 55.16 22,831,294 -1.70(-2.98%)
Dec 19, 2018 57.84 58.49 56.52 56.86 16,210,609 -0.76(-1.32%)
Dec 18, 2018 57.49 58.05 57.29 57.62 11,855,679 +0.40(+0.70%)
Dec 17, 2018 57.69 58.25 56.88 57.22 17,060,466 -0.77(-1.33%)
Dec 14, 2018 57.20 58.44 56.43 57.99 18,966,006 -1.39(-2.35%)
Dec 13, 2018 58.84 59.66 58.70 59.39 11,272,343 +0.69(+1.18%)
Dec 12, 2018 58.58 59.41 58.58 58.70 12,524,021 +0.19(+0.32%)
Dec 11, 2018 58.78 59.40 58.15 58.51 12,284,261 +0.38(+0.66%)
Dec 10, 2018 58.11 58.40 57.20 58.13 13,684,078 +0.02(+0.03%)
Dec 07, 2018 58.73 59.15 57.87 58.11 12,457,807 -0.96(-1.62%)
Dec 06, 2018 58.70 59.18 58.22 59.07 19,401,090 -0.09(-0.15%)
Dec 04, 2018 59.89 60.49 58.98 59.16 15,271,725 -0.75(-1.26%)
Dec 03, 2018 59.80 60.41 59.17 59.91 15,586,373 +0.69(+1.17%)
Nov 30, 2018 59.34 59.81 59.16 59.22 30,767,766 -0.14(-0.24%)
Nov 29, 2018 59.18 59.72 58.69 59.36 10,788,461 +0.05(+0.09%)
Nov 28, 2018 58.74 59.46 58.12 59.31 14,497,238 +0.66(+1.12%)
Nov 27, 2018 58.10 59.07 57.97 58.65 14,826,568 +0.35(+0.59%)
Nov 26, 2018 58.56 58.69 57.88 58.31 14,707,723 -0.01(-0.02%)
Nov 23, 2018 58.79 58.79 57.92 58.31 8,764,990 -0.95(-1.60%)
Nov 21, 2018 59.26 59.26 59.26 0 -0.36(-0.61%)
Nov 20, 2018 59.81 60.25 59.26 59.63 12,627,349 -0.65(-1.07%)
Nov 19, 2018 60.44 60.77 59.67 60.28 12,201,072 -0.22(-0.37%)
Nov 16, 2018 59.73 60.83 59.55 60.50 10,464,089 +0.48(+0.80%)
Nov 15, 2018 59.21 60.14 58.90 60.02 17,175,744 +0.51(+0.87%)
Nov 14, 2018 59.73 60.31 59.23 59.50 15,004,306 -0.01(-0.01%)
Nov 13, 2018 59.98 60.28 59.24 59.51 18,841,922 -0.44(-0.74%)
Nov 12, 2018 60.42 60.86 59.86 59.95 14,480,385 -0.61(-1.01%)
Nov 09, 2018 60.47 60.88 60.10 60.56 9,783,339 -0.11(-0.17%)
Nov 08, 2018 59.84 60.90 59.71 60.67 15,948,484 +0.49(+0.82%)
Nov 07, 2018 58.52 60.22 58.30 60.17 18,648,976 +1.90(+3.26%)
Nov 06, 2018 56.77 58.34 56.72 58.28 18,195,416 +1.35(+2.37%)
Nov 05, 2018 56.44 57.50 56.34 56.93 26,326,742 +0.14(+0.25%)
Nov 02, 2018 54.73 57.99 54.65 56.78 51,620,332 +5.02(+9.70%)
Nov 01, 2018 51.47 52.15 51.27 51.76 21,201,194 +0.32(+0.62%)
Oct 31, 2018 52.07 52.19 51.39 51.44 13,094,059 -0.28(-0.55%)
Oct 30, 2018 51.58 51.97 50.93 51.73 16,118,381 +0.19(+0.38%)
Oct 29, 2018 51.81 52.69 50.94 51.53 16,325,314 +0.26(+0.52%)
Oct 26, 2018 51.24 51.52 50.67 51.27 15,141,567 -0.79(-1.51%)
Oct 25, 2018 51.46 52.50 50.94 52.05 10,839,350 +0.79(+1.55%)
Oct 24, 2018 51.71 52.34 51.16 51.26 13,676,580 -0.66(-1.28%)
Oct 23, 2018 51.52 52.35 51.39 51.92 14,535,743 -0.08(-0.15%)
Oct 22, 2018 52.03 52.41 51.72 52.00 9,828,133 +0.21(+0.41%)
Oct 19, 2018 51.55 52.15 51.55 51.79 11,531,432 +0.02(+0.03%)
Oct 18, 2018 52.09 52.56 51.34 51.77 13,801,551 -0.41(-0.78%)
Oct 17, 2018 51.12 52.44 51.01 52.18 16,571,875 +1.14(+2.23%)
Oct 16, 2018 50.27 51.21 50.12 51.04 13,287,926 +0.94(+1.87%)
Oct 15, 2018 49.77 50.49 49.71 50.10 11,525,284 +0.26(+0.53%)
Oct 12, 2018 49.18 50.13 48.80 49.84 15,835,571 +1.40(+2.90%)
Oct 11, 2018 49.17 49.68 48.30 48.43 17,349,290 -1.02(-2.05%)
Oct 10, 2018 50.91 51.09 49.39 49.45 16,071,921 -1.50(-2.95%)
Oct 09, 2018 50.17 52.71 50.15 50.95 28,152,310 +1.03(+2.07%)
Oct 08, 2018 49.28 50.10 48.95 49.92 10,901,010 +0.69(+1.40%)
Oct 05, 2018 49.40 49.40 48.83 49.23 11,025,682 -0.11(-0.23%)
Oct 04, 2018 49.25 49.51 49.00 49.34 11,012,139 +0.37(+0.76%)
Oct 03, 2018 49.26 49.54 48.96 48.97 8,362,190 -0.11(-0.22%)
Oct 02, 2018 49.04 49.45 48.81 49.08 14,363,559 +0.01(+0.02%)
Oct 01, 2018 50.24 50.28 49.02 49.07 14,416,420 -1.11(-2.22%)
Sep 28, 2018 50.67 50.67 50.13 50.18 10,166,984 -0.44(-0.87%)
Sep 27, 2018 50.41 51.01 50.41 50.62 7,459,269 +0.06(+0.12%)
Sep 26, 2018 50.12 51.06 50.10 50.56 8,786,274 +0.33(+0.65%)
Sep 25, 2018 50.30 50.58 50.17 50.23 10,698,878 +0.19(+0.37%)
Sep 24, 2018 50.27 50.64 49.95 50.05 12,024,716 -0.67(-1.32%)
Sep 21, 2018 49.92 50.83 49.90 50.72 29,224,062 +0.90(+1.81%)
Sep 20, 2018 49.09 50.08 49.09 49.82 11,986,891 +0.88(+1.80%)
Sep 19, 2018 48.75 49.25 48.47 48.94 8,440,237 +0.32(+0.65%)
Sep 18, 2018 48.10 48.80 47.76 48.62 8,573,817 +0.44(+0.92%)
Sep 17, 2018 48.29 48.43 47.92 48.18 10,507,614 -0.16(-0.33%)
Sep 14, 2018 48.56 48.56 48.21 48.34 7,733,609 -0.12(-0.26%)
Sep 13, 2018 48.66 49.06 48.33 48.46 9,677,887 -0.07(-0.15%)
Sep 12, 2018 48.73 48.73 47.97 48.53 8,265,598 -0.13(-0.27%)
Sep 11, 2018 48.41 48.91 48.34 48.66 8,917,166 +0.13(+0.27%)
Sep 10, 2018 48.50 48.65 48.18 48.53 9,765,155 +0.10(+0.20%)
Sep 07, 2018 47.85 48.52 47.81 48.43 11,589,313 +0.57(+1.20%)
Sep 06, 2018 47.37 47.98 47.36 47.86 8,838,919 +0.37(+0.78%)
Sep 05, 2018 47.21 47.66 47.05 47.49 9,023,681 +0.23(+0.49%)
Sep 04, 2018 47.18 47.40 46.98 47.26 9,327,730 +0.07(+0.15%)
Aug 31, 2018 47.19 47.19 47.19 0 +0.31(+0.66%)
Aug 30, 2018 46.90 47.15 46.76 46.88 6,316,379 -0.13(-0.28%)
Aug 29, 2018 46.85 47.18 46.54 47.01 7,481,206 +0.18(+0.38%)
Aug 28, 2018 46.81 47.21 46.77 46.84 8,123,505 +0.07(+0.15%)
Aug 27, 2018 46.78 46.95 46.62 46.76 7,294,564 +0.19(+0.42%)
Aug 24, 2018 46.63 46.72 46.28 46.57 11,157,075 +0.08(+0.17%)
Aug 23, 2018 46.58 46.96 46.40 46.49 9,703,621 -0.14(-0.30%)
Aug 22, 2018 47.28 47.36 46.49 46.63 11,745,082 -1.04(-2.19%)
Aug 21, 2018 47.82 48.06 47.63 47.67 9,024,677 +0.07(+0.15%)
Aug 20, 2018 47.42 47.81 47.41 47.60 11,090,523 +0.32(+0.67%)
Aug 17, 2018 46.75 47.33 46.75 47.29 9,250,631 +0.46(+0.98%)
Aug 16, 2018 46.77 47.11 46.72 46.83 9,878,499 +0.26(+0.55%)
Aug 15, 2018 46.18 46.74 46.17 46.57 10,835,598 +0.14(+0.30%)
Aug 14, 2018 45.78 46.56 45.72 46.43 10,630,840 +0.69(+1.51%)
Aug 13, 2018 45.57 45.87 45.44 45.74 8,961,129 +0.26(+0.58%)
Aug 10, 2018 45.55 45.58 45.20 45.48 11,938,184 -0.36(-0.79%)
Aug 09, 2018 45.49 45.93 45.31 45.84 8,120,165 +0.33(+0.72%)
Aug 08, 2018 45.76 45.85 45.34 45.51 8,220,951 -0.14(-0.31%)
Aug 07, 2018 45.66 45.77 45.42 45.65 6,694,640 +0.00(+0.00%)
Aug 06, 2018 45.68 45.83 45.42 45.65 7,419,474 -0.14(-0.31%)
Aug 03, 2018 45.33 45.99 45.22 45.79 9,405,710 +0.48(+1.06%)
Aug 02, 2018 45.68 45.90 45.09 45.31 15,551,487 -0.22(-0.48%)
Aug 01, 2018 45.80 45.80 44.93 45.53 13,632,712 -0.40(-0.88%)
Jul 31, 2018 45.62 46.20 45.46 45.93 10,525,582 +0.43(+0.94%)
Jul 30, 2018 45.77 46.34 45.38 45.50 16,479,553 -0.22(-0.48%)
Jul 27, 2018 45.15 46.12 44.02 45.72 17,987,234 +0.61(+1.36%)
Jul 26, 2018 45.31 45.45 45.01 45.11 12,675,614 -0.15(-0.33%)
Jul 25, 2018 44.72 45.35 44.72 45.26 12,969,871 +0.39(+0.88%)
Jul 24, 2018 44.98 45.34 44.77 44.86 11,316,282 -0.02(-0.04%)
Jul 23, 2018 44.50 44.95 44.50 44.88 9,588,614 +0.25(+0.55%)
Jul 20, 2018 44.77 44.93 44.49 44.63 12,584,523 -0.38(-0.84%)
Jul 19, 2018 44.81 45.14 44.71 45.01 13,019,707 +0.17(+0.37%)
Jul 18, 2018 45.01 45.25 44.71 44.85 15,454,053 -0.11(-0.25%)
Jul 17, 2018 44.42 44.98 44.36 44.96 13,026,961 +0.30(+0.67%)
Jul 16, 2018 45.20 45.20 44.44 44.66 19,358,850 -0.60(-1.32%)
Jul 13, 2018 45.28 44.06 45.26 24,773,604 +1.20(+2.73%)
Jul 12, 2018 44.41 44.01 44.06 10,651,455 +0.10(+0.22%)
Jul 11, 2018 44.03 44.25 43.85 43.96 10,881,858 -0.25(-0.56%)
Jul 10, 2018 43.91 44.28 43.81 44.21 10,299,110 +0.46(+1.04%)
Jul 09, 2018 43.14 43.88 43.14 43.75 14,610,114 +0.81(+1.88%)
Jul 06, 2018 42.87 43.13 42.61 42.94 12,217,915 +0.32(+0.76%)
Jul 05, 2018 42.99 42.43 42.62 10,984,293 -0.14(-0.33%)
Jul 03, 2018 42.76 42.76 42.76 0 -0.25(-0.59%)
Jul 02, 2018 42.64 43.05 42.56 43.01 11,257,846 +0.18(+0.43%)
Jun 29, 2018 43.19 42.83 19,860,996 +0.27(+0.64%)
Jun 28, 2018 43.35 43.38 41.56 42.56 37,876,760 -1.14(-2.61%)
Jun 27, 2018 44.29 44.30 43.70 43.70 16,619,780 -0.47(-1.07%)
Jun 26, 2018 44.28 44.39 43.93 44.17 14,747,634 -0.25(-0.55%)
Jun 25, 2018 44.85 45.10 44.02 44.42 17,767,974 -0.51(-1.13%)
Jun 22, 2018 44.71 45.35 44.56 44.92 27,863,964 +0.54(+1.22%)
Jun 21, 2018 45.84 46.14 44.15 44.38 35,037,840 -1.40(-3.06%)
Jun 20, 2018 48.07 48.23 45.22 45.78 70,786,984 -4.57(-9.07%)
Jun 19, 2018 50.41 49.40 50.35 11,305,048 +0.18(+0.37%)
Jun 18, 2018 49.77 50.26 49.19 50.17 11,036,984 +0.10(+0.19%)
Jun 15, 2018 50.16 49.99 50.07 14,152,671 +0.08(+0.16%)
Jun 14, 2018 49.50 50.04 49.37 49.99 12,603,116 +0.71(+1.44%)
Jun 13, 2018 49.54 49.71 49.26 49.28 9,447,584 -0.24(-0.48%)
Jun 12, 2018 49.62 49.89 49.36 49.52 9,409,314 +0.00(+0.00%)
Jun 11, 2018 49.63 49.75 49.33 49.52 8,191,357 -0.11(-0.21%)
Jun 08, 2018 49.90 50.03 49.55 49.62 9,619,145 -0.47(-0.95%)
Jun 07, 2018 50.23 50.80 50.05 50.10 9,033,196 -0.03(-0.05%)
Jun 06, 2018 50.13 50.12 15,637,037 +1.31(+2.68%)
Jun 05, 2018 49.70 49.71 48.47 48.82 20,847,552 -1.22(-2.44%)
Jun 04, 2018 50.06 50.15 49.80 50.04 8,516,449 +0.14(+0.28%)
Jun 01, 2018 49.83 50.00 49.63 49.90 5,666,024 +0.21(+0.42%)
May 31, 2018 50.13 50.38 49.58 49.69 10,758,590 -0.71(-1.41%)
May 30, 2018 50.35 50.55 50.11 50.40 6,572,538 +0.22(+0.44%)
May 29, 2018 50.59 50.75 49.98 50.18 7,386,029 -0.60(-1.19%)
May 25, 2018 50.78 50.78 50.78 0 +0.21(+0.42%)
May 24, 2018 50.36 50.62 50.08 50.57 6,480,331 +0.17(+0.33%)
May 23, 2018 49.80 50.47 49.76 50.40 6,090,525 +0.46(+0.93%)
May 22, 2018 50.41 50.52 49.90 49.94 6,108,471 -0.33(-0.66%)
May 21, 2018 50.33 50.69 50.20 50.27 6,135,532 +0.16(+0.31%)
May 18, 2018 50.21 50.32 49.85 50.11 8,880,617 -0.04(-0.07%)
May 17, 2018 50.15 50.28 49.96 50.15 6,968,515 +0.04(+0.09%)
May 16, 2018 49.83 50.26 49.79 50.11 5,524,920 +0.45(+0.90%)
May 15, 2018 49.97 50.06 49.40 49.66 8,457,622 -0.43(-0.86%)
May 14, 2018 50.29 50.42 49.97 50.09 6,697,052 -0.12(-0.24%)
May 11, 2018 50.61 50.73 50.04 50.21 6,664,918 -0.33(-0.66%)
May 10, 2018 50.13 50.59 49.99 50.54 7,488,798 +0.53(+1.07%)
May 09, 2018 50.35 50.52 49.79 50.01 8,001,536 -0.29(-0.58%)
May 08, 2018 50.11 50.33 49.72 50.30 8,289,284 +0.19(+0.38%)
May 07, 2018 51.45 51.49 49.95 50.11 12,199,854 -0.20(-0.40%)
May 04, 2018 49.31 50.53 49.27 50.31 10,639,024 +1.35(+2.76%)
May 03, 2018 49.30 49.34 48.44 48.96 8,200,415 -0.50(-1.01%)
May 02, 2018 50.64 50.67 49.30 49.45 8,368,709 -1.25(-2.46%)
May 01, 2018 50.30 50.78 50.10 50.70 8,321,027 +0.49(+0.97%)
Apr 30, 2018 50.93 51.03 50.12 50.21 9,005,497 -0.69(-1.35%)
Apr 27, 2018 50.65 51.44 50.15 50.90 13,730,086 -0.89(-1.72%)
Apr 26, 2018 50.68 52.49 50.46 51.79 16,635,465 +1.46(+2.89%)
Apr 25, 2018 50.82 50.82 49.97 50.33 9,593,160 -0.09(-0.17%)
Apr 24, 2018 51.01 51.16 50.28 50.42 8,935,695 -0.31(-0.60%)
Apr 23, 2018 50.60 51.22 50.32 50.73 9,681,904 +0.14(+0.28%)
Apr 20, 2018 51.48 51.62 50.41 50.59 13,801,647 -1.06(-2.06%)
Apr 19, 2018 51.83 51.89 51.22 51.65 7,200,465 -0.24(-0.47%)
Apr 18, 2018 52.10 52.18 51.84 51.89 6,780,676 -0.29(-0.55%)
Apr 17, 2018 52.11 52.33 51.81 52.18 7,039,312 +0.35(+0.67%)
Apr 16, 2018 51.57 52.06 51.32 51.83 7,015,922 +0.17(+0.32%)
Apr 13, 2018 51.46 51.94 51.46 51.67 7,670,148 -0.17(-0.32%)
Apr 12, 2018 52.03 52.44 51.83 51.83 6,980,466 +0.01(+0.02%)
Apr 11, 2018 51.62 52.08 51.46 51.83 6,315,216 +0.01(+0.02%)
Apr 10, 2018 51.55 51.89 51.35 51.82 7,649,409 +0.62(+1.21%)
Apr 09, 2018 51.06 51.78 50.95 51.20 9,199,414 +0.31(+0.62%)
Apr 06, 2018 51.27 51.58 50.67 50.88 9,475,614 -0.70(-1.35%)
Apr 05, 2018 51.46 51.69 51.33 51.58 7,204,289 +0.27(+0.53%)
Apr 04, 2018 49.93 51.43 49.90 51.31 9,047,742 +0.72(+1.43%)
Apr 03, 2018 49.32 50.63 49.23 50.59 12,506,094 +1.53(+3.13%)
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.