Starbucks Corp (NQ: SBUX )

113.44 USD +2.20 (+1.98%)
Streaming Delayed Price Updated: 10:25 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 58.18 58.43 57.92 58.05 6,914,907 -0.16(-0.27%)
Jul 28, 2016 57.88 58.31 57.74 58.21 6,830,059 +0.36(+0.62%)
Jul 27, 2016 58.38 58.40 57.67 57.85 6,551,777 -0.46(-0.79%)
Jul 26, 2016 58.58 58.84 58.20 58.31 10,104,936 +0.36(+0.62%)
Jul 25, 2016 57.72 58.09 57.50 57.95 10,485,771 +0.05(+0.09%)
Jul 22, 2016 57.60 58.24 57.20 57.90 23,899,275 +0.30(+0.52%)
Jul 21, 2016 57.62 57.67 57.04 57.60 16,129,257 +0.06(+0.10%)
Jul 20, 2016 57.00 57.66 56.71 57.54 9,445,599 +0.78(+1.37%)
Jul 19, 2016 56.85 57.13 56.54 56.76 8,719,572 -0.16(-0.28%)
Jul 18, 2016 57.59 57.59 56.85 56.92 7,614,435 -0.49(-0.85%)
Jul 15, 2016 57.69 57.74 57.12 57.41 8,494,000 -0.18(-0.31%)
Jul 14, 2016 57.00 57.68 56.97 57.59 11,353,449 +1.11(+1.97%)
Jul 13, 2016 56.80 57.26 56.35 56.48 12,182,685 -1.00(-1.74%)
Jul 12, 2016 56.65 57.60 56.51 57.48 10,997,377 +1.16(+2.06%)
Jul 11, 2016 56.80 56.92 56.06 56.32 10,392,786 -0.19(-0.34%)
Jul 08, 2016 56.92 57.00 56.36 56.51 12,655,500 -0.40(-0.70%)
Jul 07, 2016 56.66 57.00 56.47 56.91 6,813,347 +0.14(+0.25%)
Jul 05, 2016 56.81 56.96 56.55 56.77 7,274,008 -0.22(-0.39%)
Jul 01, 2016 57.04 56.99 56.99 56.99 8,330,300 -0.13(-0.23%)
Jun 30, 2016 56.81 57.19 56.52 57.12 10,215,169 +0.38(+0.67%)
Jun 29, 2016 55.42 56.95 55.36 56.74 11,103,687 +1.89(+3.45%)
Jun 28, 2016 54.10 54.90 54.00 54.85 8,415,616 +1.16(+2.16%)
Jun 27, 2016 54.20 54.48 53.41 53.69 11,650,698 -0.99(-1.81%)
Jun 24, 2016 54.05 55.57 54.01 54.68 14,654,672 -1.45(-2.58%)
Jun 23, 2016 55.98 56.20 55.90 56.13 5,567,443 +0.52(+0.94%)
Jun 22, 2016 55.88 55.98 55.49 55.61 7,215,136 -0.20(-0.36%)
Jun 21, 2016 55.52 56.03 55.45 55.81 7,444,609 +0.43(+0.78%)
Jun 20, 2016 55.77 56.28 55.38 55.38 7,285,881 +0.07(+0.13%)
Jun 17, 2016 55.61 55.62 55.04 55.31 9,503,017 -0.22(-0.40%)
Jun 16, 2016 54.90 55.59 54.41 55.53 7,967,063 +0.18(+0.33%)
Jun 15, 2016 55.64 56.09 55.27 55.35 7,446,737 -0.22(-0.40%)
Jun 14, 2016 55.05 55.58 55.01 55.57 8,035,842 +0.53(+0.96%)
Jun 13, 2016 54.79 55.60 54.76 55.04 7,928,678 +0.17(+0.32%)
Jun 10, 2016 54.92 55.20 54.50 54.87 8,118,651 -0.72(-1.29%)
Jun 09, 2016 55.15 55.61 55.06 55.58 5,927,719 +0.36(+0.65%)
Jun 08, 2016 55.50 55.50 54.90 55.22 7,622,851 -0.08(-0.14%)
Jun 07, 2016 55.65 56.10 55.28 55.30 7,173,072 -0.29(-0.52%)
Jun 06, 2016 54.72 55.87 54.69 55.59 9,900,024 +0.98(+1.79%)
Jun 03, 2016 54.71 55.08 54.40 54.61 6,649,224 -0.01(-0.02%)
Jun 02, 2016 54.90 55.00 54.46 54.62 8,307,266 -0.20(-0.36%)
Jun 01, 2016 54.76 55.49 54.72 54.82 8,761,476 -0.07(-0.13%)
May 31, 2016 55.50 55.50 54.70 54.89 12,042,736 -0.26(-0.47%)
May 27, 2016 55.36 55.15 55.15 55.15 6,631,100 -0.14(-0.25%)
May 26, 2016 55.55 55.87 54.95 55.29 9,450,908 +0.14(+0.25%)
May 25, 2016 55.20 55.46 54.95 55.15 8,125,958 -0.29(-0.52%)
May 24, 2016 54.74 55.62 54.68 55.44 7,748,287 +0.84(+1.54%)
May 23, 2016 54.62 54.82 54.29 54.60 7,351,854 -0.02(-0.04%)
May 20, 2016 54.88 55.37 54.58 54.62 8,430,783 +0.07(+0.13%)
May 19, 2016 54.43 54.62 54.19 54.55 7,582,698 -0.25(-0.46%)
May 18, 2016 54.76 55.17 54.38 54.80 7,468,126 -0.08(-0.15%)
May 17, 2016 55.38 55.64 54.51 54.88 10,523,868 -0.65(-1.17%)
May 16, 2016 55.70 55.77 55.21 55.53 9,536,188 -0.29(-0.52%)
May 13, 2016 56.43 56.60 55.73 55.82 5,466,041 -0.48(-0.85%)
May 12, 2016 56.57 56.79 55.82 56.30 6,870,161 +0.07(+0.12%)
May 11, 2016 57.13 57.34 56.09 56.23 8,118,635 -1.26(-2.19%)
May 10, 2016 56.85 57.60 56.71 57.49 7,931,134 +0.85(+1.50%)
May 09, 2016 56.32 56.93 56.27 56.64 5,976,199 +0.33(+0.59%)
May 06, 2016 55.96 56.32 55.38 56.31 6,378,690 +0.06(+0.11%)
May 05, 2016 56.37 56.77 56.01 56.25 6,215,367 -0.14(-0.25%)
May 04, 2016 55.98 56.65 55.81 56.39 6,508,057 +0.14(+0.25%)
May 03, 2016 56.70 57.06 56.14 56.25 7,854,160 -1.11(-1.94%)
May 02, 2016 56.29 57.37 56.11 57.36 8,615,811 +1.13(+2.01%)
Apr 29, 2016 56.02 56.43 55.29 56.23 12,133,364 -0.19(-0.34%)
Apr 28, 2016 56.59 57.36 56.32 56.42 9,189,081 -0.48(-0.84%)
Apr 27, 2016 57.51 57.65 56.62 56.90 12,387,247 -0.82(-1.42%)
Apr 26, 2016 58.05 58.67 57.56 57.72 8,838,176 -0.05(-0.09%)
Apr 25, 2016 57.62 57.96 57.58 57.77 8,427,763 +0.09(+0.16%)
Apr 22, 2016 59.01 59.10 57.03 57.68 29,836,693 -2.96(-4.88%)
Apr 21, 2016 60.90 61.10 60.48 60.64 12,774,730 -0.26(-0.43%)
Apr 20, 2016 61.04 61.43 60.85 60.90 5,558,418 +0.00(+0.00%)
Apr 19, 2016 61.16 61.25 60.48 60.90 7,283,558 +0.01(+0.02%)
Apr 18, 2016 60.69 61.07 60.35 60.89 7,228,539 +0.38(+0.63%)
Apr 15, 2016 60.24 60.62 60.01 60.51 5,965,310 +0.38(+0.63%)
Apr 14, 2016 60.26 60.40 59.91 60.13 5,157,368 -0.08(-0.13%)
Apr 13, 2016 60.32 61.08 59.75 60.21 9,898,317 +0.71(+1.19%)
Apr 12, 2016 58.95 59.68 58.37 59.50 17,564,078 -1.40(-2.30%)
Apr 11, 2016 61.22 61.50 60.78 60.90 6,103,113 -0.14(-0.23%)
Apr 08, 2016 61.50 61.64 60.70 61.04 5,064,894 -0.13(-0.21%)
Apr 07, 2016 60.59 61.54 60.54 61.17 8,238,674 +0.34(+0.56%)
Apr 06, 2016 60.02 60.91 59.91 60.83 5,664,553 +0.79(+1.32%)
Apr 05, 2016 59.88 60.23 59.44 60.04 4,994,365 -0.21(-0.35%)
Apr 04, 2016 61.10 61.18 60.08 60.25 5,799,812 -0.77(-1.26%)
Apr 01, 2016 59.61 61.17 59.42 61.02 9,401,126 +1.32(+2.21%)
Mar 31, 2016 59.77 60.21 59.68 59.70 5,622,439 -0.31(-0.52%)
Mar 30, 2016 60.00 60.26 59.51 60.01 5,723,403 +0.46(+0.77%)
Mar 29, 2016 58.82 59.74 58.82 59.55 6,031,847 +0.59(+1.00%)
Mar 28, 2016 58.56 59.47 58.40 58.96 5,791,446 +0.60(+1.03%)
Mar 24, 2016 58.70 58.36 58.36 58.36 5,948,300 -0.47(-0.80%)
Mar 23, 2016 59.14 59.40 58.69 58.83 5,794,495 -0.55(-0.93%)
Mar 22, 2016 59.00 59.55 58.57 59.38 8,246,537 +0.28(+0.47%)
Mar 21, 2016 59.56 59.86 59.01 59.10 6,486,835 -0.60(-1.01%)
Mar 18, 2016 59.91 60.45 59.43 59.70 14,313,578 +0.15(+0.25%)
Mar 17, 2016 59.47 59.98 59.37 59.55 7,734,658 -0.12(-0.20%)
Mar 16, 2016 58.65 59.82 58.65 59.67 8,068,638 +0.59(+1.00%)
Mar 15, 2016 58.32 59.16 58.19 59.08 7,428,449 +0.43(+0.73%)
Mar 14, 2016 57.58 58.78 57.50 58.65 9,052,930 +1.06(+1.84%)
Mar 11, 2016 58.10 58.10 56.57 57.59 15,497,560 +0.07(+0.12%)
Mar 10, 2016 57.51 57.86 56.92 57.52 7,023,177 +0.45(+0.79%)
Mar 09, 2016 57.78 57.97 56.79 57.07 9,733,941 -0.53(-0.92%)
Mar 08, 2016 57.58 58.23 57.26 57.60 8,126,176 -0.40(-0.69%)
Mar 07, 2016 58.44 58.67 57.31 58.00 9,203,918 -0.70(-1.19%)
Mar 04, 2016 59.14 59.19 58.23 58.70 8,344,773 -0.34(-0.58%)
Mar 03, 2016 59.12 59.20 58.20 59.04 8,262,155 -0.52(-0.87%)
Mar 02, 2016 59.83 60.00 58.83 59.56 8,856,090 -0.48(-0.80%)
Mar 01, 2016 58.77 60.20 58.50 60.04 9,182,362 +1.83(+3.14%)
Feb 29, 2016 58.25 59.15 58.10 58.21 7,644,053 -0.13(-0.22%)
Feb 26, 2016 59.00 59.21 57.92 58.34 7,473,374 -0.41(-0.70%)
Feb 25, 2016 58.46 58.75 58.00 58.75 6,260,677 +0.64(+1.10%)
Feb 24, 2016 57.21 58.35 56.28 58.11 10,779,239 -0.35(-0.60%)
Feb 23, 2016 58.45 58.90 58.00 58.46 7,063,883 -0.41(-0.70%)
Feb 22, 2016 58.63 58.95 58.17 58.87 8,390,049 +1.20(+2.08%)
Feb 19, 2016 56.92 57.86 56.52 57.67 9,033,620 +0.71(+1.25%)
Feb 18, 2016 57.57 57.57 56.67 56.96 8,493,953 -0.67(-1.16%)
Feb 17, 2016 56.70 57.66 56.16 57.63 11,953,843 +1.22(+2.16%)
Feb 16, 2016 56.79 56.85 55.98 56.41 11,592,793 +0.55(+0.98%)
Feb 12, 2016 55.56 55.86 55.86 55.86 8,680,200 +0.94(+1.71%)
Feb 11, 2016 53.89 55.39 53.55 54.92 12,102,058 -0.22(-0.40%)
Feb 10, 2016 55.28 56.35 55.01 55.14 11,652,462 +0.72(+1.32%)
Feb 09, 2016 53.19 55.29 53.17 54.42 11,604,505 +0.28(+0.52%)
Feb 08, 2016 53.09 54.47 52.63 54.14 21,454,507 -0.35(-0.64%)
Feb 05, 2016 58.10 58.20 54.25 54.49 24,529,008 -3.80(-6.52%)
Feb 04, 2016 59.41 59.45 57.99 58.29 13,941,614 -1.24(-2.08%)
Feb 03, 2016 60.88 61.13 58.50 59.53 12,252,140 -1.17(-1.92%)
Feb 02, 2016 60.66 60.90 60.18 60.70 9,407,002 -0.71(-1.15%)
Feb 01, 2016 60.66 61.78 60.27 61.40 9,527,594 +0.63(+1.04%)
Jan 29, 2016 59.78 60.88 59.64 60.77 13,224,438 +1.49(+2.50%)
Jan 28, 2016 58.29 59.42 58.00 59.28 11,831,427 +1.65(+2.87%)
Jan 27, 2016 58.87 58.96 57.26 57.63 12,486,229 -0.98(-1.67%)
Jan 26, 2016 57.92 58.87 57.80 58.61 8,882,999 +0.90(+1.56%)
Jan 25, 2016 59.36 59.38 57.61 57.71 13,536,248 -1.46(-2.47%)
Jan 22, 2016 57.55 59.40 57.41 59.17 32,820,193 +0.14(+0.24%)
Jan 21, 2016 57.84 59.38 57.67 59.03 20,775,113 +2.11(+3.71%)
Jan 20, 2016 57.57 57.96 54.94 56.92 22,779,129 -1.63(-2.78%)
Jan 19, 2016 58.67 59.39 58.12 58.55 12,275,639 +0.55(+0.95%)
Jan 15, 2016 57.07 58.00 58.00 58.00 15,246,100 -0.98(-1.66%)
Jan 14, 2016 57.51 59.43 56.92 58.98 11,433,681 +1.11(+1.92%)
Jan 13, 2016 59.80 60.00 57.80 57.87 11,302,109 -1.59(-2.67%)
Jan 12, 2016 58.39 59.53 58.18 59.46 12,373,736 +1.64(+2.84%)
Jan 11, 2016 57.00 58.12 56.78 57.82 10,750,723 +1.19(+2.10%)
Jan 08, 2016 57.41 57.73 56.53 56.63 10,427,021 -0.06(-0.11%)
Jan 07, 2016 56.88 57.91 56.16 56.69 11,132,594 -1.44(-2.48%)
Jan 06, 2016 57.70 58.53 57.64 58.13 8,255,107 -0.52(-0.89%)
Jan 05, 2016 58.79 58.79 57.98 58.65 9,601,696 +0.39(+0.67%)
Jan 04, 2016 58.77 58.83 57.60 58.26 13,520,025 -1.77(-2.95%)
Dec 31, 2015 60.65 60.03 60.03 60.03 4,960,900 -0.79(-1.30%)
Dec 30, 2015 61.22 61.40 60.75 60.82 3,972,662 -0.31(-0.51%)
Dec 29, 2015 60.46 61.32 60.35 61.13 5,477,112 +0.94(+1.56%)
Dec 28, 2015 60.02 60.33 59.58 60.19 4,436,911 -0.13(-0.22%)
Dec 24, 2015 60.37 60.32 60.32 60.32 2,215,400 -0.02(-0.03%)
Dec 23, 2015 60.26 60.37 59.96 60.34 4,509,764 +0.35(+0.58%)
Dec 22, 2015 59.94 60.07 59.28 59.99 6,501,389 +0.45(+0.76%)
Dec 21, 2015 58.89 59.62 58.66 59.54 7,187,110 +0.92(+1.57%)
Dec 18, 2015 59.20 59.50 58.27 58.62 18,099,462 -0.90(-1.50%)
Dec 17, 2015 60.66 60.83 59.47 59.51 9,078,034 -0.83(-1.38%)
Dec 16, 2015 60.32 60.50 59.51 60.35 9,277,493 +0.37(+0.62%)
Dec 15, 2015 60.55 60.68 59.97 59.98 7,841,293 +0.06(+0.10%)
Dec 14, 2015 60.04 60.14 58.61 59.92 13,447,034 +0.10(+0.17%)
Dec 11, 2015 60.86 61.19 59.60 59.82 11,489,255 -2.05(-3.31%)
Dec 10, 2015 61.13 62.14 61.01 61.87 6,622,351 +0.69(+1.13%)
Dec 09, 2015 61.71 62.54 60.82 61.18 8,541,073 -0.98(-1.58%)
Dec 08, 2015 61.69 62.43 61.52 62.16 6,663,772 +0.27(+0.44%)
Dec 07, 2015 61.75 61.95 61.44 61.89 5,967,039 +0.14(+0.23%)
Dec 04, 2015 59.86 61.87 59.60 61.75 9,100,588 +2.20(+3.69%)
Dec 03, 2015 61.37 61.45 59.15 59.55 12,054,354 -1.67(-2.73%)
Dec 02, 2015 61.63 61.71 61.12 61.22 6,586,654 -0.15(-0.24%)
Dec 01, 2015 61.08 61.68 60.51 61.37 10,910,534 -0.02(-0.03%)
Nov 30, 2015 62.10 62.29 61.20 61.39 9,850,783 -0.79(-1.27%)
Nov 27, 2015 62.19 62.38 61.93 62.18 2,447,902 -0.01(-0.02%)
Nov 25, 2015 62.05 62.19 62.19 62.19 4,549,900 +0.23(+0.37%)
Nov 24, 2015 62.06 62.37 61.22 61.96 7,907,868 -0.68(-1.09%)
Nov 23, 2015 62.14 63.19 62.10 62.64 8,492,037 +0.65(+1.05%)
Nov 20, 2015 61.96 62.15 61.63 61.99 8,302,476 +0.53(+0.86%)
Nov 19, 2015 61.80 61.93 61.39 61.46 5,153,826 -0.34(-0.55%)
Nov 18, 2015 60.66 61.87 60.33 61.80 7,212,795 +1.25(+2.06%)
Nov 17, 2015 60.95 61.56 60.44 60.55 6,694,311 -0.13(-0.21%)
Nov 16, 2015 59.50 60.69 59.50 60.68 8,054,554 +0.94(+1.57%)
Nov 13, 2015 60.89 61.35 59.61 59.74 8,821,593 -1.33(-2.18%)
Nov 12, 2015 61.34 61.65 60.75 61.07 6,793,679 -0.80(-1.29%)
Nov 11, 2015 62.55 62.57 61.81 61.87 4,437,265 -0.31(-0.50%)
Nov 10, 2015 61.54 62.32 61.22 62.18 6,687,622 +0.84(+1.37%)
Nov 09, 2015 61.75 61.97 60.86 61.34 6,823,770 -0.63(-1.02%)
Nov 06, 2015 62.05 62.24 61.61 61.97 6,616,305 -0.31(-0.50%)
Nov 05, 2015 62.17 62.46 62.01 62.28 6,144,594 +0.32(+0.52%)
Nov 04, 2015 63.04 63.04 61.34 61.96 9,079,564 -0.84(-1.34%)
Nov 03, 2015 62.00 62.97 61.65 62.80 8,846,392 +0.56(+0.90%)
Nov 02, 2015 63.01 63.10 62.12 62.24 8,544,091 -0.33(-0.53%)
Oct 30, 2015 63.69 64.00 62.26 62.57 16,822,302 +0.07(+0.11%)
Oct 29, 2015 63.42 63.50 61.71 62.50 14,811,909 -1.01(-1.59%)
Oct 28, 2015 63.11 63.52 62.42 63.51 9,617,073 +0.80(+1.28%)
Oct 27, 2015 63.37 63.41 62.19 62.71 8,970,988 -0.72(-1.14%)
Oct 26, 2015 62.98 63.84 62.97 63.43 9,749,716 +0.82(+1.31%)
Oct 23, 2015 62.11 62.80 61.62 62.61 8,205,994 +1.12(+1.82%)
Oct 22, 2015 60.96 61.71 60.17 61.49 9,181,508 +0.96(+1.59%)
Oct 21, 2015 61.07 61.12 60.16 60.53 6,063,699 -0.35(-0.57%)
Oct 20, 2015 61.22 61.36 60.56 60.88 6,088,967 -0.09(-0.15%)
Oct 19, 2015 60.13 61.29 59.87 60.97 8,117,188 +1.04(+1.74%)
Oct 16, 2015 59.96 60.29 59.46 59.93 12,860,812 +0.24(+0.40%)
Oct 15, 2015 58.95 59.83 58.08 59.69 9,745,619 +0.87(+1.48%)
Oct 14, 2015 60.00 60.17 58.44 58.82 8,365,404 -1.34(-2.23%)
Oct 13, 2015 60.34 60.74 60.02 60.16 6,262,292 -0.38(-0.63%)
Oct 12, 2015 60.35 60.89 60.04 60.54 6,430,101 +0.47(+0.78%)
Oct 09, 2015 59.47 60.11 59.30 60.07 7,969,884 +0.61(+1.03%)
Oct 08, 2015 58.78 59.71 58.39 59.46 6,833,801 +0.68(+1.16%)
Oct 07, 2015 58.62 58.83 57.90 58.78 8,137,609 +0.09(+0.15%)
Oct 06, 2015 58.82 59.14 58.22 58.69 5,640,962 -0.35(-0.59%)
Oct 05, 2015 58.49 59.18 58.07 59.04 8,198,688 +0.96(+1.65%)
Oct 02, 2015 56.99 58.09 56.54 58.08 9,036,765 +0.60(+1.04%)
Oct 01, 2015 56.99 57.50 55.89 57.48 8,497,024 +0.64(+1.13%)
Sep 30, 2015 56.40 56.90 55.61 56.84 9,799,379 +1.12(+2.01%)
Sep 29, 2015 55.85 56.30 54.81 55.72 9,391,865 -0.05(-0.09%)
Sep 28, 2015 58.01 58.43 55.62 55.77 11,545,683 -2.22(-3.83%)
Sep 25, 2015 58.92 58.96 57.74 57.99 10,627,026 -0.38(-0.65%)
Sep 24, 2015 57.38 58.54 57.17 58.37 10,026,612 +0.58(+1.00%)
Sep 23, 2015 57.16 57.93 57.05 57.79 6,828,662 +0.67(+1.17%)
Sep 22, 2015 56.85 57.25 56.70 57.12 8,583,093 -0.42(-0.73%)
Sep 21, 2015 57.20 57.82 56.96 57.54 6,219,869 +0.70(+1.23%)
Sep 18, 2015 56.49 57.63 56.28 56.84 16,268,035 -0.44(-0.77%)
Sep 17, 2015 57.32 58.10 57.04 57.28 7,524,274 +0.02(+0.03%)
Sep 16, 2015 56.83 57.35 56.21 57.26 6,593,107 +0.35(+0.62%)
Sep 15, 2015 56.43 57.21 56.12 56.91 6,741,197 +0.62(+1.10%)
Sep 14, 2015 56.54 56.91 56.05 56.29 5,464,257 -0.24(-0.42%)
Sep 11, 2015 55.19 56.54 55.03 56.53 8,363,110 +1.16(+2.09%)
Sep 10, 2015 54.34 55.69 54.33 55.37 8,924,338 +0.68(+1.24%)
Sep 09, 2015 55.90 56.00 54.57 54.69 8,405,716 -0.52(-0.94%)
Sep 08, 2015 55.31 55.45 54.53 55.21 8,051,505 +0.93(+1.71%)
Sep 04, 2015 53.87 54.28 54.28 54.28 6,994,300 -0.41(-0.75%)
Sep 03, 2015 55.72 55.76 54.47 54.69 7,968,818 -0.57(-1.03%)
Sep 02, 2015 54.50 55.29 53.75 55.26 9,888,071 +1.76(+3.29%)
Sep 01, 2015 53.00 54.36 52.74 53.50 13,423,609 -1.21(-2.21%)
Aug 31, 2015 55.19 55.47 54.50 54.71 7,968,076 -0.92(-1.65%)
Aug 28, 2015 55.70 56.30 55.20 55.63 7,584,826 -0.32(-0.57%)
Aug 27, 2015 54.76 56.21 54.41 55.95 15,987,123 +1.99(+3.69%)
Aug 26, 2015 52.99 54.15 51.27 53.96 15,516,281 +2.87(+5.62%)
Aug 25, 2015 52.96 53.61 51.05 51.09 19,654,769 +0.75(+1.49%)
Aug 24, 2015 48.05 52.67 42.06 50.34 27,157,128 -2.50(-4.73%)
Aug 21, 2015 54.72 54.84 52.60 52.84 20,211,503 -2.97(-5.32%)
Aug 20, 2015 57.00 57.15 55.77 55.81 7,470,421 -1.78(-3.09%)
Aug 19, 2015 57.58 58.08 57.12 57.59 6,043,593 -0.24(-0.42%)
Aug 18, 2015 57.96 58.06 57.66 57.83 5,574,854 +0.09(+0.16%)
Aug 17, 2015 57.00 57.76 56.73 57.74 5,763,248 +0.64(+1.12%)
Aug 14, 2015 56.95 57.12 56.66 57.10 4,803,903 +0.25(+0.44%)
Aug 13, 2015 56.52 57.25 56.51 56.85 6,731,207 +0.47(+0.83%)
Aug 12, 2015 55.69 56.40 54.95 56.38 10,075,071 +0.03(+0.05%)
Aug 11, 2015 55.79 56.44 55.24 56.35 8,061,819 +0.08(+0.14%)
Aug 10, 2015 57.29 57.63 55.75 56.27 12,027,007 -0.93(-1.63%)
Aug 07, 2015 57.33 57.35 56.51 57.20 7,781,995 -0.03(-0.05%)
Aug 06, 2015 59.13 59.20 57.09 57.23 11,062,015 -1.78(-3.02%)
Aug 05, 2015 59.15 59.32 58.83 59.01 7,349,043 +0.31(+0.53%)
Aug 04, 2015 58.25 58.72 58.03 58.70 9,111,800 +0.51(+0.88%)
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.