Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 86.11 87.34 85.78 85.78 11,988,857 -0.06(-0.07%)
Mar 30, 2022 85.57 86.31 85.24 85.83 8,612,973 -0.19(-0.22%)
Mar 29, 2022 84.58 86.65 84.54 86.02 9,505,342 +2.69(+3.22%)
Mar 28, 2022 82.49 83.37 81.80 83.33 6,341,957 +0.88(+1.06%)
Mar 25, 2022 82.40 82.67 81.29 82.46 7,476,072 +0.31(+0.38%)
Mar 24, 2022 81.87 82.18 80.68 82.15 6,535,576 +0.85(+1.04%)
Mar 23, 2022 82.37 82.70 81.19 81.30 8,136,991 -1.57(-1.90%)
Mar 22, 2022 82.41 84.01 82.18 82.87 8,963,988 +0.97(+1.19%)
Mar 21, 2022 84.49 84.60 81.06 81.90 12,646,341 -2.58(-3.06%)
Mar 18, 2022 81.20 84.63 80.13 84.49 25,224,130 +1.83(+2.21%)
Mar 17, 2022 82.47 82.93 81.10 82.66 9,071,732 +0.24(+0.29%)
Mar 16, 2022 82.99 84.95 80.73 82.42 22,489,828 +4.05(+5.16%)
Mar 15, 2022 75.90 78.68 75.73 78.38 13,299,375 +3.61(+4.83%)
Mar 14, 2022 77.62 77.64 74.42 74.76 19,298,760 -3.24(-4.16%)
Mar 11, 2022 83.31 83.74 77.83 78.01 16,281,208 -4.18(-5.08%)
Mar 10, 2022 81.18 82.37 80.71 82.18 9,664,951 -0.41(-0.50%)
Mar 09, 2022 81.56 83.09 81.40 82.60 9,340,724 +3.39(+4.29%)
Mar 08, 2022 79.91 81.96 78.98 79.20 11,394,710 -0.43(-0.54%)
Mar 07, 2022 84.90 84.91 79.54 79.64 15,488,516 -5.25(-6.19%)
Mar 04, 2022 85.78 85.96 84.34 84.89 7,614,812 -1.41(-1.64%)
Mar 03, 2022 88.14 88.16 85.88 86.31 6,982,234 -1.17(-1.34%)
Mar 02, 2022 85.59 87.96 85.42 87.47 11,366,520 +2.48(+2.92%)
Mar 01, 2022 86.27 86.29 84.53 84.99 7,528,212 -1.56(-1.80%)
Feb 28, 2022 86.08 87.04 85.45 86.55 9,109,352 -0.74(-0.85%)
Feb 25, 2022 86.09 87.49 85.70 87.30 7,465,572 +1.48(+1.73%)
Feb 24, 2022 82.51 85.99 82.34 85.81 9,816,856 +1.28(+1.52%)
Feb 23, 2022 88.52 88.52 84.33 84.53 10,256,170 -3.26(-3.72%)
Feb 22, 2022 88.26 88.67 87.09 87.80 9,143,452 -0.22(-0.25%)
Feb 18, 2022 88.01 0 +0.27(+0.31%)
Feb 17, 2022 89.03 89.23 87.48 87.74 6,972,935 -2.01(-2.24%)
Feb 16, 2022 88.95 90.10 87.84 89.75 6,939,620 +0.63(+0.71%)
Feb 15, 2022 89.72 90.01 88.97 89.12 8,189,701 +0.81(+0.92%)
Feb 14, 2022 88.40 89.10 87.14 88.30 8,428,345 -0.08(-0.09%)
Feb 11, 2022 90.13 90.98 88.03 88.38 7,355,457 -1.49(-1.66%)
Feb 10, 2022 90.01 91.28 89.56 89.87 9,648,015 -1.25(-1.38%)
Feb 09, 2022 90.30 91.91 90.25 91.12 9,965,780 +2.07(+2.33%)
Feb 08, 2022 89.40 90.09 88.52 89.05 7,807,347 -0.25(-0.28%)
Feb 07, 2022 89.45 90.17 89.01 89.30 7,316,439 +0.18(+0.20%)
Feb 04, 2022 89.51 90.01 88.03 89.13 8,812,553 -0.88(-0.98%)
Feb 03, 2022 90.85 89.75 90.01 9,481,837 -1.68(-1.83%)
Feb 02, 2022 89.88 93.02 88.88 91.69 16,550,039 -0.97(-1.04%)
Feb 01, 2022 92.33 92.91 90.81 92.65 12,270,949 +0.41(+0.45%)
Jan 31, 2022 91.03 92.31 92.24 9,382,359 +1.04(+1.14%)
Jan 28, 2022 89.18 91.21 87.99 91.20 8,895,621 +1.77(+1.98%)
Jan 27, 2022 90.65 91.16 89.18 89.43 7,805,396 -0.24(-0.27%)
Jan 26, 2022 91.66 92.54 89.22 89.67 12,641,081 -1.34(-1.47%)
Jan 25, 2022 90.69 91.95 89.25 91.01 13,172,568 -1.02(-1.11%)
Jan 24, 2022 88.89 92.27 88.57 92.03 18,335,334 +1.68(+1.86%)
Jan 21, 2022 89.97 92.32 89.57 90.35 14,324,261 +0.55(+0.62%)
Jan 20, 2022 91.46 92.82 89.68 89.80 21,663,968 -1.08(-1.19%)
Jan 19, 2022 91.88 92.31 90.80 90.88 11,568,826 -0.81(-0.88%)
Jan 18, 2022 93.04 93.22 91.48 91.69 12,147,350 -2.24(-2.39%)
Jan 14, 2022 93.93 0 -2.14(-2.23%)
Jan 13, 2022 97.71 98.19 95.78 96.07 10,462,250 -1.38(-1.42%)
Jan 12, 2022 97.97 98.81 97.27 97.45 12,595,374 -0.16(-0.16%)
Jan 11, 2022 99.48 99.60 97.30 97.61 13,911,921 -1.87(-1.88%)
Jan 10, 2022 100.02 100.39 97.96 99.47 9,057,194 -1.44(-1.43%)
Jan 07, 2022 101.52 102.93 100.83 100.92 12,009,209 -3.35(-3.21%)
Jan 06, 2022 103.20 104.96 103.19 104.27 6,500,750 +0.66(+0.63%)
Jan 05, 2022 107.33 107.85 103.57 103.61 9,230,445 -3.56(-3.33%)
Jan 04, 2022 109.67 109.81 107.11 107.17 8,918,422 -2.29(-2.09%)
Jan 03, 2022 109.27 110.52 107.68 109.47 5,836,647 -0.27(-0.25%)
Dec 31, 2021 108.52 110.22 108.46 109.74 3,917,196 +0.68(+0.63%)
Dec 30, 2021 109.18 110.08 108.90 109.05 4,336,924 -0.13(-0.12%)
Dec 29, 2021 108.26 109.73 108.18 109.18 4,493,235 +0.76(+0.70%)
Dec 28, 2021 106.95 109.09 106.77 108.42 4,862,494 +6.67(+6.56%)
Dec 27, 2021 105.64 107.30 101.75 101.75 3,961,697 -3.67(-3.48%)
Dec 23, 2021 105.29 105.93 105.06 105.42 3,581,286 +0.59(+0.56%)
Dec 22, 2021 103.39 104.87 103.20 104.83 3,883,140 +1.28(+1.24%)
Dec 21, 2021 102.26 104.04 102.14 103.55 4,990,012 +2.14(+2.11%)
Dec 20, 2021 100.45 101.43 100.02 101.41 6,728,227 -2.88(-2.76%)
Dec 17, 2021 104.39 104.89 101.53 104.29 14,645,891 -2.28(-2.14%)
Dec 16, 2021 107.89 108.26 106.22 106.57 8,039,692 -1.02(-0.95%)
Dec 15, 2021 107.71 108.08 105.78 107.59 7,351,584 -0.03(-0.03%)
Dec 14, 2021 107.48 108.17 106.98 107.62 7,305,625 -0.80(-0.74%)
Dec 13, 2021 108.98 109.61 108.09 108.41 6,819,331 -0.66(-0.60%)
Dec 10, 2021 108.66 109.85 101.75 109.07 6,513,789 +0.85(+0.79%)
Dec 09, 2021 108.64 109.21 108.11 108.22 6,037,181 -0.84(-0.77%)
Dec 08, 2021 108.62 109.44 108.03 109.06 6,189,057 -0.01(-0.01%)
Dec 07, 2021 107.94 109.94 107.69 109.07 9,360,870 +2.72(+2.56%)
Dec 06, 2021 105.08 107.11 104.80 106.35 8,825,289 +7.01(+7.06%)
Dec 03, 2021 104.93 105.87 97.65 99.34 7,476,415 -5.19(-4.97%)
Dec 02, 2021 102.42 105.15 102.42 104.53 8,215,929 +2.59(+2.54%)
Dec 01, 2021 104.10 106.34 101.84 101.94 8,120,772 -0.92(-0.89%)
Nov 30, 2021 102.78 104.22 102.31 102.86 10,107,924 -1.02(-0.98%)
Nov 29, 2021 104.47 104.78 102.84 103.88 7,573,441 +2.13(+2.09%)
Nov 26, 2021 103.21 103.98 101.75 101.75 7,145,100 -5.17(-4.84%)
Nov 24, 2021 106.40 107.19 106.09 106.92 4,758,589 +0.91(+0.86%)
Nov 23, 2021 105.07 106.75 104.87 106.01 8,440,234 +1.45(+1.39%)
Nov 22, 2021 104.24 105.63 103.83 104.56 6,360,686 +0.63(+0.61%)
Nov 19, 2021 105.76 105.92 102.98 103.93 7,379,142 -1.99(-1.88%)
Nov 18, 2021 105.19 105.95 104.45 105.92 6,003,369 +0.36(+0.34%)
Nov 17, 2021 105.28 106.11 104.75 105.56 6,147,271 +0.27(+0.26%)
Nov 16, 2021 105.34 106.11 104.61 105.29 8,441,916 +0.34(+0.32%)
Nov 15, 2021 105.19 106.62 104.68 104.95 6,997,296 +0.14(+0.13%)
Nov 12, 2021 104.83 105.30 104.22 104.81 7,834,876 +0.26(+0.25%)
Nov 11, 2021 106.25 106.25 103.70 104.55 7,662,973 -1.70(-1.60%)
Nov 10, 2021 105.92 106.25 6,993,856 -0.37(-0.34%)
Nov 09, 2021 107.10 107.99 105.90 106.61 7,229,047 -0.96(-0.89%)
Nov 08, 2021 108.84 109.73 107.03 107.58 9,368,026 -1.63(-1.50%)
Nov 05, 2021 105.78 109.60 105.69 109.21 10,980,029 +4.44(+4.23%)
Nov 04, 2021 104.25 105.02 103.62 104.77 8,791,403 -0.42(-0.40%)
Nov 03, 2021 104.00 105.48 102.86 105.19 6,874,938 +1.08(+1.04%)
Nov 02, 2021 102.99 104.45 102.56 104.11 12,351,437 +1.54(+1.50%)
Nov 01, 2021 100.16 102.89 102.20 102.57 15,193,514 +3.48(+3.52%)
Oct 29, 2021 100.42 99.08 29,352,958 -6.66(-6.30%)
Oct 28, 2021 106.25 107.05 105.05 105.74 8,225,539 -0.36(-0.34%)
Oct 27, 2021 107.96 107.96 105.63 106.11 6,265,378 -1.24(-1.16%)
Oct 26, 2021 107.35 107.35 6,368,751 +0.20(+0.18%)
Oct 25, 2021 107.18 107.31 105.89 107.15 4,592,997 +0.15(+0.14%)
Oct 22, 2021 106.87 107.41 106.56 107.00 3,635,857 +0.10(+0.10%)
Oct 21, 2021 106.43 107.01 106.13 106.90 3,941,238 +0.54(+0.51%)
Oct 20, 2021 105.62 107.53 105.29 106.36 8,183,510 +0.34(+0.33%)
Oct 19, 2021 106.25 107.00 105.33 106.02 6,207,510 +0.11(+0.11%)
Oct 18, 2021 104.10 106.09 103.65 105.90 5,307,739 +1.79(+1.72%)
Oct 15, 2021 105.04 105.48 103.64 104.11 6,274,150 -0.39(-0.38%)
Oct 14, 2021 103.76 105.19 103.70 104.50 5,562,456 +1.04(+1.00%)
Oct 13, 2021 104.05 104.14 102.20 103.47 5,147,489 -0.22(-0.22%)
Oct 12, 2021 104.36 104.50 103.37 103.69 4,139,117 +0.06(+0.05%)
Oct 11, 2021 105.45 106.08 103.61 103.63 6,408,373 -0.26(-0.25%)
Oct 08, 2021 105.17 105.23 103.81 103.89 4,054,011 -0.92(-0.88%)
Oct 07, 2021 104.98 105.54 104.67 104.82 5,940,620 +0.53(+0.51%)
Oct 06, 2021 102.92 104.64 102.27 104.29 6,137,610 +0.74(+0.71%)
Oct 05, 2021 103.81 104.14 102.78 103.55 6,297,911 -0.63(-0.61%)
Oct 04, 2021 105.03 105.63 103.70 104.18 4,814,444 -1.30(-1.23%)
Oct 01, 2021 103.59 105.99 103.26 105.48 6,034,357 +2.44(+2.37%)
Sep 30, 2021 104.17 104.77 103.04 103.04 6,397,025 -1.74(-1.66%)
Sep 29, 2021 104.53 105.11 104.22 104.78 4,698,432 +0.43(+0.41%)
Sep 28, 2021 105.25 105.56 103.76 104.35 6,334,983 -1.84(-1.73%)
Sep 27, 2021 106.13 107.12 105.61 106.19 4,270,092 -0.40(-0.38%)
Sep 24, 2021 106.61 107.29 106.27 106.59 4,234,155 -0.03(-0.03%)
Sep 23, 2021 105.92 107.15 105.66 106.62 4,112,723 +1.00(+0.95%)
Sep 22, 2021 105.61 106.52 104.92 105.62 4,900,842 +0.79(+0.76%)
Sep 21, 2021 104.55 106.12 104.39 104.83 5,852,956 +0.37(+0.36%)
Sep 20, 2021 104.02 104.88 103.11 104.45 8,343,303 -1.48(-1.40%)
Sep 17, 2021 107.00 107.28 105.67 105.94 9,914,046 -1.18(-1.10%)
Sep 16, 2021 107.23 107.68 105.74 107.12 8,560,307 +0.03(+0.03%)
Sep 15, 2021 109.26 109.31 105.67 107.09 12,367,482 -3.94(-3.55%)
Sep 14, 2021 111.84 111.97 110.56 111.03 5,055,490 -0.30(-0.27%)
Sep 13, 2021 111.99 112.24 110.75 111.33 4,689,301 -0.15(-0.13%)
Sep 10, 2021 111.49 112.81 111.06 111.48 6,985,807 +0.51(+0.46%)
Sep 09, 2021 110.21 112.16 110.04 110.97 5,041,889 +0.70(+0.64%)
Sep 08, 2021 108.45 110.41 107.90 110.27 5,939,472 +2.10(+1.94%)
Sep 07, 2021 109.38 109.42 107.86 108.16 4,565,785 -1.31(-1.19%)
Sep 03, 2021 109.14 109.83 108.68 109.47 3,128,186 -0.17(-0.15%)
Sep 02, 2021 110.50 110.56 109.20 109.64 4,070,087 -0.08(-0.07%)
Sep 01, 2021 110.24 110.54 109.55 109.71 4,712,067 -0.04(-0.03%)
Aug 31, 2021 108.14 109.85 108.03 109.75 7,488,240 +1.76(+1.63%)
Aug 30, 2021 108.00 108.19 107.08 108.00 3,310,697 +0.46(+0.43%)
Aug 27, 2021 107.06 107.79 106.66 107.54 4,501,201 +0.75(+0.70%)
Aug 26, 2021 108.00 108.14 106.36 106.79 5,553,769 -1.17(-1.08%)
Aug 25, 2021 107.98 108.35 107.42 107.96 4,154,654 +0.46(+0.43%)
Aug 24, 2021 107.79 108.22 107.37 107.50 3,687,479 -0.06(-0.06%)
Aug 23, 2021 107.15 107.86 107.15 107.56 4,531,790 +0.48(+0.45%)
Aug 20, 2021 106.47 107.42 106.17 107.08 3,732,550 +0.29(+0.27%)
Aug 19, 2021 106.97 107.49 106.13 106.79 5,692,217 -1.27(-1.18%)
Aug 18, 2021 108.62 109.05 107.99 108.06 4,837,493 -0.83(-0.76%)
Aug 17, 2021 108.94 109.24 107.95 108.89 5,052,526 -0.91(-0.83%)
Aug 16, 2021 109.00 109.97 108.74 109.80 6,397,661 +0.73(+0.67%)
Aug 13, 2021 108.30 109.14 107.80 109.07 4,669,232 +0.94(+0.87%)
Aug 12, 2021 108.74 109.09 107.90 108.13 4,665,723 -0.70(-0.64%)
Aug 11, 2021 108.68 109.56 108.27 108.83 6,928,343 +0.51(+0.47%)
Aug 10, 2021 110.16 110.27 107.92 108.31 10,573,682 -1.43(-1.31%)
Aug 09, 2021 110.72 110.75 109.57 109.75 4,896,609 -1.03(-0.93%)
Aug 06, 2021 110.86 110.93 109.88 110.78 7,342,736 +0.02(+0.02%)
Aug 05, 2021 110.47 110.82 109.90 110.76 4,601,272 +0.73(+0.66%)
Aug 04, 2021 110.85 110.93 109.40 110.03 7,174,150 -0.82(-0.74%)
Aug 03, 2021 112.19 112.36 109.36 110.85 6,479,696 -1.15(-1.03%)
Aug 02, 2021 113.55 114.44 111.72 112.01 6,440,933 -0.99(-0.87%)
Jul 30, 2021 113.70 114.44 112.69 112.99 6,138,854 -0.88(-0.78%)
Jul 29, 2021 114.39 114.89 113.65 113.88 7,110,598 -0.03(-0.02%)
Jul 28, 2021 114.04 114.76 112.96 113.91 12,623,664 -3.37(-2.87%)
Jul 27, 2021 117.32 117.39 116.14 117.27 6,559,007 -0.03(-0.02%)
Jul 26, 2021 117.00 117.34 115.62 117.30 5,186,010 +0.08(+0.07%)
Jul 23, 2021 115.90 117.54 115.31 117.22 8,526,623 +3.11(+2.72%)
Jul 22, 2021 111.05 114.38 110.80 114.11 7,705,355 +3.13(+2.82%)
Jul 21, 2021 109.37 111.34 109.32 110.98 4,757,342 +1.72(+1.58%)
Jul 20, 2021 107.60 109.87 107.32 109.26 5,500,061 +1.95(+1.82%)
Jul 19, 2021 109.28 109.38 106.39 107.31 8,308,106 -3.17(-2.87%)
Jul 16, 2021 111.36 112.11 110.27 110.48 5,400,054 -0.22(-0.20%)
Jul 15, 2021 111.00 111.27 109.97 110.70 6,949,924 -0.77(-0.69%)
Jul 14, 2021 111.61 112.43 111.36 111.48 6,124,666 +0.19(+0.18%)
Jul 13, 2021 110.30 111.65 110.22 111.28 5,942,532 +1.05(+0.95%)
Jul 12, 2021 109.57 110.52 109.23 110.23 6,107,929 +0.92(+0.84%)
Jul 09, 2021 108.00 109.56 107.94 109.31 3,797,499 +1.38(+1.28%)
Jul 08, 2021 107.43 108.65 107.23 107.93 4,820,983 -1.07(-0.98%)
Jul 07, 2021 107.83 109.59 107.61 109.00 5,783,877 +1.31(+1.22%)
Jul 06, 2021 107.08 107.80 106.38 107.69 5,679,041 +0.71(+0.66%)
Jul 02, 2021 106.05 107.29 105.81 106.98 5,076,082 +1.45(+1.38%)
Jul 01, 2021 104.17 105.61 104.04 105.53 5,169,660 +1.49(+1.43%)
Jun 30, 2021 104.53 104.77 103.54 104.04 7,263,650 -0.43(-0.41%)
Jun 29, 2021 104.28 104.86 103.78 104.47 4,072,350 +0.03(+0.03%)
Jun 28, 2021 105.08 105.19 103.70 104.44 4,885,765 -0.74(-0.71%)
Jun 25, 2021 104.92 105.24 104.42 105.19 13,079,997 +0.98(+0.94%)
Jun 24, 2021 104.01 105.06 104.01 104.21 4,126,423 +0.40(+0.39%)
Jun 23, 2021 103.55 104.19 103.42 103.81 3,817,278 -0.27(-0.26%)
Jun 22, 2021 103.35 104.46 102.92 104.08 3,851,117 +0.82(+0.79%)
Jun 21, 2021 102.36 103.63 102.06 103.26 6,048,799 +1.18(+1.16%)
Jun 18, 2021 103.05 103.06 101.67 102.08 7,548,835 -1.57(-1.52%)
Jun 17, 2021 103.29 104.17 103.02 103.65 4,307,656 +0.03(+0.03%)
Jun 16, 2021 104.61 104.75 102.54 103.62 5,181,570 -0.52(-0.50%)
Jun 15, 2021 104.65 104.68 103.81 104.14 3,745,679 -0.49(-0.47%)
Jun 14, 2021 104.94 105.36 103.75 104.64 4,536,161 -0.10(-0.10%)
Jun 11, 2021 104.48 104.99 104.39 104.74 3,475,801 +0.33(+0.31%)
Jun 10, 2021 104.03 104.62 103.70 104.41 4,118,697 +0.76(+0.74%)
Jun 09, 2021 103.98 104.39 103.59 103.65 3,943,667 -0.12(-0.12%)
Jun 08, 2021 103.64 104.21 103.16 103.77 5,018,526 +0.18(+0.17%)
Jun 07, 2021 104.20 104.48 103.28 103.59 4,307,863 -0.61(-0.59%)
Jun 04, 2021 103.86 104.28 103.33 104.21 4,811,906 +0.81(+0.78%)
Jun 03, 2021 104.23 104.44 102.50 103.40 6,151,246 -1.75(-1.66%)
Jun 02, 2021 105.81 105.81 104.91 105.15 5,421,480 -0.32(-0.30%)
Jun 01, 2021 106.60 106.66 105.24 105.47 4,628,293 -0.50(-0.47%)
May 28, 2021 106.41 106.41 105.19 105.97 4,556,575 +0.34(+0.33%)
May 27, 2021 105.59 106.16 104.93 105.62 7,964,376 +0.61(+0.58%)
May 26, 2021 105.42 105.95 104.81 105.01 4,127,200 +0.20(+0.19%)
May 25, 2021 105.07 105.29 104.39 104.81 5,792,382 +0.11(+0.11%)
May 24, 2021 104.03 105.18 103.77 104.70 5,885,458 +1.49(+1.44%)
May 21, 2021 103.87 104.42 102.89 103.21 5,530,923 -0.46(-0.44%)
May 20, 2021 102.34 103.93 102.24 103.67 5,744,241 +1.65(+1.61%)
May 19, 2021 101.78 102.30 101.31 102.02 6,445,275 -1.33(-1.29%)
May 18, 2021 103.63 104.41 103.30 103.35 5,563,929 +0.08(+0.08%)
May 17, 2021 103.49 103.54 102.20 103.27 4,858,300 -0.20(-0.20%)
May 14, 2021 103.30 103.84 102.59 103.47 7,346,699 +0.66(+0.64%)
May 13, 2021 102.51 103.45 101.57 102.81 8,596,908 +0.65(+0.64%)
May 12, 2021 104.10 104.58 101.95 102.16 8,558,842 -3.08(-2.93%)
May 11, 2021 105.35 105.37 103.96 105.24 8,388,625 -0.69(-0.66%)
May 10, 2021 106.19 107.59 105.85 105.94 6,213,981 -0.04(-0.03%)
May 07, 2021 106.69 107.36 105.88 105.97 5,251,929 -0.37(-0.35%)
May 06, 2021 105.33 106.41 104.83 106.34 4,437,133 +1.17(+1.11%)
May 05, 2021 105.85 106.47 104.88 105.18 5,262,590 -0.58(-0.55%)
May 04, 2021 106.72 106.96 105.23 105.76 6,758,132 -1.49(-1.39%)
May 03, 2021 106.75 108.20 106.71 107.25 5,448,906 +1.14(+1.07%)
Apr 30, 2021 105.66 106.54 105.19 106.11 6,990,144 -0.13(-0.12%)
Apr 29, 2021 104.93 106.72 104.51 106.24 9,641,167 +2.07(+1.98%)
Apr 28, 2021 105.14 105.80 103.44 104.18 15,959,982 -3.48(-3.23%)
Apr 27, 2021 107.21 107.87 106.84 107.65 7,826,346 +0.21(+0.20%)
Apr 26, 2021 108.39 108.67 106.64 107.44 6,389,498 -1.52(-1.40%)
Apr 23, 2021 107.53 109.35 107.36 108.96 4,919,114 +1.52(+1.41%)
Apr 22, 2021 108.32 108.33 106.79 107.44 6,198,568 -0.76(-0.70%)
Apr 21, 2021 107.60 108.68 107.38 108.20 4,744,085 +0.44(+0.40%)
Apr 20, 2021 108.40 108.68 106.91 107.76 6,108,561 -1.23(-1.13%)
Apr 19, 2021 109.52 110.28 108.48 109.00 5,275,487 -0.69(-0.62%)
Apr 16, 2021 109.20 109.83 108.38 109.68 6,233,913 +1.56(+1.44%)
Apr 15, 2021 106.68 108.34 106.38 108.12 5,479,676 +1.39(+1.30%)
Apr 14, 2021 106.79 107.73 106.33 106.73 4,309,489 -0.19(-0.17%)
Apr 13, 2021 105.45 107.14 105.36 106.92 4,970,521 +1.44(+1.36%)
Apr 12, 2021 104.75 105.56 104.52 105.48 5,079,133 +0.58(+0.56%)
Apr 09, 2021 104.65 104.98 103.78 104.90 4,438,985 +0.13(+0.12%)
Apr 08, 2021 105.33 105.62 104.44 104.77 5,405,769 -0.14(-0.13%)
Apr 07, 2021 104.65 105.44 104.41 104.91 6,073,089 +0.04(+0.04%)
Apr 06, 2021 103.23 105.49 102.97 104.87 7,277,374 +1.97(+1.92%)
Apr 05, 2021 101.87 103.20 101.83 102.90 7,458,680 +1.52(+1.50%)
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.