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 (%)
Jul 31, 2015 48.86 48.86 48.26 48.43 7,798,496 -0.11(-0.22%)
Jul 30, 2015 47.90 48.61 47.66 48.54 8,777,300 +0.46(+0.96%)
Jul 29, 2015 47.97 48.32 47.77 48.08 10,132,205 +0.31(+0.65%)
Jul 28, 2015 47.98 47.99 47.28 47.77 10,393,582 +0.13(+0.28%)
Jul 27, 2015 47.83 48.04 47.53 47.64 10,756,865 -0.26(-0.54%)
Jul 24, 2015 49.42 49.58 47.78 47.89 17,415,932 +0.61(+1.29%)
Jul 23, 2015 47.64 47.65 46.95 47.28 14,838,624 -0.11(-0.23%)
Jul 22, 2015 47.18 47.54 47.02 47.39 8,223,055 +0.41(+0.87%)
Jul 21, 2015 47.13 47.21 46.63 46.98 8,034,608 -0.01(-0.02%)
Jul 20, 2015 46.59 47.43 46.57 46.99 9,603,391 +0.43(+0.93%)
Jul 17, 2015 46.73 46.73 46.29 46.56 10,425,180 -0.04(-0.09%)
Jul 16, 2015 46.87 46.95 46.53 46.60 8,736,717 +0.33(+0.72%)
Jul 15, 2015 46.75 46.77 46.22 46.26 9,823,009 -0.34(-0.74%)
Jul 14, 2015 46.78 46.87 46.41 46.61 8,406,101 +0.04(+0.09%)
Jul 13, 2015 45.98 46.72 45.90 46.57 8,942,987 +0.94(+2.07%)
Jul 10, 2015 45.60 45.76 45.29 45.62 9,674,424 +0.43(+0.96%)
Jul 09, 2015 45.20 45.56 45.04 45.19 9,187,656 +0.55(+1.24%)
Jul 08, 2015 45.03 45.16 44.57 44.63 9,734,057 -0.82(-1.81%)
Jul 07, 2015 45.39 45.60 44.61 45.46 11,316,863 +0.06(+0.13%)
Jul 06, 2015 44.84 45.48 44.83 45.40 6,454,367 +0.05(+0.12%)
Jul 02, 2015 45.17 45.34 45.34 45.34 6,799,895 +0.29(+0.65%)
Jul 01, 2015 45.03 45.32 44.81 45.05 7,305,865 +0.23(+0.51%)
Jun 30, 2015 45.27 45.39 44.42 44.82 11,715,300 +0.05(+0.12%)
Jun 29, 2015 45.04 45.47 44.74 44.77 7,815,806 -0.89(-1.96%)
Jun 26, 2015 45.53 45.77 45.39 45.66 7,939,232 +0.46(+1.02%)
Jun 25, 2015 45.22 45.50 45.14 45.20 6,444,527 +0.30(+0.67%)
Jun 24, 2015 44.93 45.12 44.74 44.90 6,607,633 -0.34(-0.75%)
Jun 23, 2015 45.18 45.29 44.91 45.24 6,793,979 +0.18(+0.40%)
Jun 22, 2015 45.42 45.50 45.04 45.06 8,491,173 -0.03(-0.06%)
Jun 19, 2015 45.21 45.51 45.01 45.09 12,691,074 -0.15(-0.33%)
Jun 18, 2015 44.73 45.38 44.64 45.24 12,813,476 +0.73(+1.63%)
Jun 17, 2015 44.38 44.70 44.07 44.51 8,056,464 +0.23(+0.52%)
Jun 16, 2015 43.70 44.42 43.64 44.28 7,304,477 +0.58(+1.33%)
Jun 15, 2015 43.66 43.86 43.48 43.70 6,644,685 -0.30(-0.68%)
Jun 12, 2015 43.81 44.09 43.61 44.00 6,264,065 +0.12(+0.27%)
Jun 11, 2015 44.15 44.31 43.84 43.88 7,213,015 -0.17(-0.38%)
Jun 10, 2015 43.30 44.19 43.19 44.05 9,572,313 +0.96(+2.23%)
Jun 09, 2015 42.93 43.22 42.72 43.09 6,020,565 +0.01(+0.02%)
Jun 08, 2015 43.47 43.66 43.05 43.08 7,558,487 -0.55(-1.26%)
Jun 05, 2015 43.11 43.84 42.86 43.63 8,520,651 +0.39(+0.91%)
Jun 04, 2015 43.36 43.62 43.11 43.24 7,453,073 -0.33(-0.77%)
Jun 03, 2015 43.47 43.70 43.20 43.57 6,604,856 +0.33(+0.75%)
Jun 02, 2015 43.46 43.72 43.19 43.25 9,422,699 -0.41(-0.94%)
Jun 01, 2015 43.44 43.86 43.20 43.66 8,463,036 +0.22(+0.50%)
May 29, 2015 43.43 43.66 43.01 43.44 11,242,982 +0.13(+0.29%)
May 28, 2015 43.34 43.42 43.01 43.31 7,026,764 +0.18(+0.43%)
May 27, 2015 42.67 43.22 42.56 43.13 7,432,341 +0.63(+1.48%)
May 26, 2015 42.95 43.26 42.37 42.50 8,815,239 -0.54(-1.24%)
May 22, 2015 42.91 43.04 43.04 43.04 7,006,834 +0.13(+0.29%)
May 21, 2015 42.59 43.01 42.45 42.91 6,081,169 +0.25(+0.59%)
May 20, 2015 42.90 43.00 42.16 42.66 6,751,931 -0.33(-0.76%)
May 19, 2015 43.04 43.23 42.60 42.99 8,343,861 +0.20(+0.47%)
May 18, 2015 42.34 42.88 42.27 42.79 10,764,067 +0.32(+0.75%)
May 15, 2015 42.46 42.51 42.13 42.47 7,197,018 +0.20(+0.48%)
May 14, 2015 41.78 42.29 41.52 42.26 8,779,496 +0.81(+1.95%)
May 13, 2015 41.67 41.93 41.32 41.46 5,893,666 -0.10(-0.24%)
May 12, 2015 41.09 41.79 40.96 41.56 7,019,815 +0.18(+0.42%)
May 11, 2015 41.56 41.98 41.28 41.38 6,037,310 -0.23(-0.56%)
May 08, 2015 41.79 42.16 41.35 41.62 7,224,705 +0.36(+0.87%)
May 07, 2015 40.75 41.42 40.73 41.26 6,794,234 +0.35(+0.86%)
May 06, 2015 41.53 41.55 40.60 40.91 9,608,681 -0.40(-0.96%)
May 05, 2015 41.75 41.84 41.26 41.30 12,787,453 -0.74(-1.75%)
May 04, 2015 41.92 42.44 41.89 42.04 8,991,612 +0.13(+0.31%)
May 01, 2015 41.63 42.02 41.40 41.91 7,099,696 +0.59(+1.43%)
Apr 30, 2015 42.19 42.23 41.19 41.32 10,189,622 -0.89(-2.11%)
Apr 29, 2015 42.02 42.46 41.83 42.21 8,593,902 +0.03(+0.08%)
Apr 28, 2015 42.17 42.33 41.68 42.18 10,633,941 -0.22(-0.51%)
Apr 27, 2015 43.18 43.28 42.30 42.39 13,466,251 -0.81(-1.87%)
Apr 24, 2015 42.77 43.41 42.18 43.20 26,741,426 +2.01(+4.88%)
Apr 23, 2015 40.46 41.42 40.23 41.19 18,988,548 +0.91(+2.27%)
Apr 22, 2015 40.42 40.50 39.98 40.28 8,694,046 -0.03(-0.07%)
Apr 21, 2015 40.29 40.40 40.02 40.31 7,451,227 +0.33(+0.83%)
Apr 20, 2015 39.92 40.10 39.75 39.98 5,841,656 +0.29(+0.73%)
Apr 17, 2015 39.92 40.00 39.49 39.68 9,047,693 -0.52(-1.30%)
Apr 16, 2015 40.19 40.40 40.13 40.20 6,374,450 +0.09(+0.22%)
Apr 15, 2015 40.68 40.68 40.11 40.12 6,194,149 -0.13(-0.33%)
Apr 14, 2015 40.43 40.59 39.98 40.25 7,142,194 -0.17(-0.41%)
Apr 13, 2015 40.47 40.74 40.32 40.42 9,804,301 +0.27(+0.69%)
Apr 10, 2015 40.50 40.50 39.90 40.14 7,971,599 +0.17(+0.44%)
Apr 09, 2015 39.71 39.99 39.38 39.97 8,530,362 +0.29(+0.72%)
Apr 08, 2015 39.10 39.70 39.10 39.68 8,192,638 +0.48(+1.23%)
Apr 07, 2015 39.34 39.57 39.15 39.20 6,425,364 -0.19(-0.48%)
Apr 06, 2015 39.10 39.50 38.94 39.38 7,270,229 +0.05(+0.14%)
Apr 02, 2015 38.93 39.43 38.84 39.33 21,270,858 +0.57(+1.47%)
Apr 01, 2015 39.28 39.38 38.57 38.76 33,900,416 -0.70(-1.77%)
Mar 31, 2015 39.86 40.08 39.45 39.46 20,922,384 -0.53(-1.33%)
Mar 30, 2015 40.02 40.21 39.79 39.99 16,392,217 +0.38(+0.96%)
Mar 27, 2015 39.58 39.98 39.48 39.61 19,183,852 -0.00(-0.01%)
Mar 26, 2015 39.73 39.90 39.03 39.62 24,826,162 -0.29(-0.72%)
Mar 25, 2015 40.89 41.03 39.90 39.90 23,776,898 -0.90(-2.20%)
Mar 24, 2015 40.46 40.97 40.32 40.80 18,523,862 +0.23(+0.56%)
Mar 23, 2015 40.78 40.79 40.30 40.57 19,166,092 -0.04(-0.09%)
Mar 20, 2015 41.04 41.21 40.42 40.61 41,664,772 -0.12(-0.31%)
Mar 19, 2015 40.32 41.33 40.16 40.73 52,848,592 +0.80(+2.00%)
Mar 18, 2015 39.17 40.24 38.90 39.93 37,031,404 +0.60(+1.54%)
Mar 17, 2015 39.07 39.37 39.00 39.33 13,220,908 +0.14(+0.36%)
Mar 16, 2015 39.17 39.43 39.06 39.19 16,253,979 +0.32(+0.81%)
Mar 13, 2015 38.62 39.32 38.62 38.87 14,004,255 -0.04(-0.10%)
Mar 12, 2015 38.32 38.97 38.27 38.91 17,508,678 +0.82(+2.14%)
Mar 11, 2015 38.38 38.74 38.01 38.09 19,645,604 -0.32(-0.82%)
Mar 10, 2015 38.40 38.71 38.24 38.41 14,584,566 -0.36(-0.92%)
Mar 09, 2015 38.50 38.80 38.37 38.77 14,363,289 +0.34(+0.89%)
Mar 06, 2015 38.88 39.04 38.28 38.43 16,354,297 -0.59(-1.51%)
Mar 05, 2015 38.87 39.15 38.78 39.01 14,035,934 +0.24(+0.61%)
Mar 04, 2015 39.09 39.25 38.34 38.78 18,658,740 -0.39(-1.00%)
Mar 03, 2015 39.21 39.25 38.83 39.17 18,187,868 -0.10(-0.24%)
Mar 02, 2015 38.89 39.40 38.89 39.26 19,072,494 +0.31(+0.79%)
Feb 27, 2015 39.50 39.50 38.86 38.95 20,779,826 -0.44(-1.12%)
Feb 26, 2015 39.29 39.51 39.20 39.40 16,359,097 +0.12(+0.31%)
Feb 25, 2015 38.88 39.51 38.85 39.28 19,486,726 +0.34(+0.87%)
Feb 24, 2015 38.86 39.16 38.82 38.94 15,210,476 -0.05(-0.14%)
Feb 23, 2015 39.10 39.14 38.78 38.99 14,050,814 +0.03(+0.07%)
Feb 20, 2015 38.94 39.03 38.74 38.96 15,507,111 +0.14(+0.36%)
Feb 19, 2015 38.81 39.08 38.75 38.82 14,661,844 +0.07(+0.18%)
Feb 18, 2015 38.50 38.89 38.33 38.75 15,700,548 +0.40(+1.05%)
Feb 17, 2015 38.24 38.43 38.03 38.35 15,328,554 +0.19(+0.49%)
Feb 13, 2015 38.33 38.33 37.88 38.16 14,662,804 -0.10(-0.27%)
Feb 12, 2015 37.95 38.31 37.54 38.26 17,273,962 +0.43(+1.15%)
Feb 11, 2015 37.98 38.25 37.80 37.83 15,520,551 -0.16(-0.43%)
Feb 10, 2015 37.24 38.08 37.22 37.99 29,926,560 +0.98(+2.66%)
Feb 09, 2015 36.88 37.17 36.73 37.01 16,587,573 -0.08(-0.20%)
Feb 06, 2015 37.29 37.37 36.95 37.08 18,804,658 -0.27(-0.71%)
Feb 05, 2015 36.96 37.40 36.96 37.35 18,236,346 +0.39(+1.06%)
Feb 04, 2015 36.67 37.26 36.66 36.96 27,591,396 +0.09(+0.24%)
Feb 03, 2015 36.66 36.87 36.22 36.87 22,205,404 +0.34(+0.94%)
Feb 02, 2015 36.40 36.57 35.65 36.53 32,852,072 +0.19(+0.53%)
Jan 30, 2015 36.77 36.92 36.28 36.34 24,256,790 -0.63(-1.71%)
Jan 29, 2015 36.54 37.07 36.36 36.97 30,050,730 +0.61(+1.69%)
Jan 28, 2015 36.82 37.19 36.32 36.36 28,816,018 -0.32(-0.87%)
Jan 27, 2015 36.44 37.04 36.31 36.68 26,481,968 +0.09(+0.25%)
Jan 26, 2015 36.57 36.74 36.29 36.58 33,959,604 -0.04(-0.11%)
Jan 23, 2015 35.91 36.82 35.89 36.63 91,789,640 +2.27(+6.62%)
Jan 22, 2015 33.78 34.39 33.58 34.35 57,599,760 +0.60(+1.78%)
Jan 21, 2015 33.65 33.89 33.43 33.75 26,120,660 +0.03(+0.09%)
Jan 20, 2015 33.54 33.82 33.35 33.72 25,865,816 +0.25(+0.76%)
Jan 16, 2015 32.91 33.54 32.80 33.47 21,716,070 +0.43(+1.29%)
Jan 15, 2015 33.46 33.59 32.88 33.04 19,574,718 -0.35(-1.04%)
Jan 14, 2015 33.23 33.54 33.05 33.39 22,378,952 -0.19(-0.56%)
Jan 13, 2015 33.83 34.10 33.27 33.57 26,594,214 +0.27(+0.80%)
Jan 12, 2015 33.33 33.56 33.14 33.31 24,138,764 +0.18(+0.55%)
Jan 09, 2015 33.62 33.84 32.85 33.13 66,376,660 -1.12(-3.27%)
Jan 08, 2015 34.18 34.58 34.05 34.25 31,724,310 +0.54(+1.61%)
Jan 07, 2015 33.11 33.72 32.96 33.70 23,443,124 +0.81(+2.46%)
Jan 06, 2015 33.35 33.37 32.61 32.89 18,461,406 -0.27(-0.81%)
Jan 05, 2015 33.27 33.49 33.00 33.16 27,998,498 -0.65(-1.92%)
Jan 02, 2015 34.10 34.45 33.58 33.81 16,586,457 -0.25(-0.74%)
Dec 31, 2014 34.12 34.60 34.04 34.06 18,367,466 +0.11(+0.32%)
Dec 30, 2014 34.07 34.41 33.96 33.96 12,653,978 -0.24(-0.72%)
Dec 29, 2014 33.90 34.27 33.84 34.20 11,553,674 +0.23(+0.67%)
Dec 26, 2014 33.81 34.21 33.79 33.97 10,960,647 +0.23(+0.69%)
Dec 24, 2014 33.82 33.98 33.70 33.74 6,267,012 -0.07(-0.20%)
Dec 23, 2014 33.84 34.06 33.68 33.81 19,625,782 +0.37(+1.11%)
Dec 22, 2014 33.15 33.44 33.12 33.44 18,267,264 +0.46(+1.38%)
Dec 19, 2014 33.30 33.33 32.97 32.98 42,018,224 -0.24(-0.74%)
Dec 18, 2014 33.86 33.89 32.91 33.23 42,352,552 -0.17(-0.51%)
Dec 17, 2014 32.85 33.46 32.56 33.40 24,476,466 +0.54(+1.66%)
Dec 16, 2014 33.42 33.67 32.84 32.85 33,678,264 -0.73(-2.18%)
Dec 15, 2014 34.16 34.25 33.50 33.58 39,230,848 -0.98(-2.83%)
Dec 12, 2014 34.35 34.86 34.28 34.56 22,074,006 +0.05(+0.16%)
Dec 11, 2014 34.42 34.88 34.32 34.51 24,198,018 +0.19(+0.56%)
Dec 10, 2014 34.42 34.89 34.27 34.32 24,319,418 -0.15(-0.45%)
Dec 09, 2014 34.49 34.58 34.13 34.47 21,017,542 -0.32(-0.92%)
Dec 08, 2014 34.96 34.96 34.50 34.79 28,352,100 +0.10(+0.27%)
Dec 05, 2014 34.25 34.84 34.22 34.69 35,620,656 +0.94(+2.78%)
Dec 04, 2014 33.46 34.17 33.37 33.76 33,719,696 +0.35(+1.04%)
Dec 03, 2014 33.39 33.52 33.24 33.41 26,981,054 +0.04(+0.12%)
Dec 02, 2014 33.50 33.57 33.25 33.37 18,442,136 -0.20(-0.59%)
Dec 01, 2014 33.63 33.84 33.47 33.57 20,781,006 -0.15(-0.44%)
Nov 28, 2014 33.39 33.89 33.38 33.72 16,298,856 +0.63(+1.89%)
Nov 26, 2014 33.26 33.34 32.96 33.09 14,926,366 -0.21(-0.64%)
Nov 25, 2014 33.45 33.59 33.23 33.30 19,554,966 -0.13(-0.39%)
Nov 24, 2014 33.17 33.55 33.09 33.43 22,705,092 +0.32(+0.95%)
Nov 21, 2014 32.85 33.18 32.70 33.11 33,789,064 +0.65(+1.99%)
Nov 20, 2014 32.24 32.65 32.24 32.47 15,143,633 +0.16(+0.49%)
Nov 19, 2014 32.15 32.42 32.13 32.31 12,600,505 +0.10(+0.32%)
Nov 18, 2014 32.23 32.38 32.10 32.20 13,863,638 -0.11(-0.33%)
Nov 17, 2014 32.36 32.58 32.24 32.31 14,209,049 -0.12(-0.37%)
Nov 14, 2014 32.42 32.51 32.27 32.43 14,546,752 +0.10(+0.30%)
Nov 13, 2014 32.46 32.58 32.14 32.34 16,480,955 +0.02(+0.05%)
Nov 12, 2014 32.14 32.39 32.08 32.32 12,795,611 +0.05(+0.15%)
Nov 11, 2014 32.31 32.47 32.07 32.27 12,521,017 +0.03(+0.10%)
Nov 10, 2014 32.23 32.34 32.04 32.24 15,790,134 +0.07(+0.23%)
Nov 07, 2014 32.10 32.29 31.92 32.16 19,951,620 +0.14(+0.44%)
Nov 06, 2014 31.82 32.06 31.70 32.02 14,916,430 +0.33(+1.03%)
Nov 05, 2014 31.84 32.00 31.67 31.70 17,906,392 -0.02(-0.07%)
Nov 04, 2014 31.26 31.81 31.22 31.72 25,202,556 +0.25(+0.80%)
Nov 03, 2014 31.41 31.53 31.20 31.46 25,654,848 +0.22(+0.71%)
Oct 31, 2014 31.11 31.73 30.98 31.24 86,806,120 -0.73(-2.28%)
Oct 30, 2014 31.50 32.02 31.47 31.97 32,383,592 +0.32(+1.02%)
Oct 29, 2014 31.88 32.11 31.51 31.65 21,272,216 -0.21(-0.66%)
Oct 28, 2014 31.56 31.86 31.37 31.86 19,714,590 +0.45(+1.42%)
Oct 27, 2014 31.43 31.58 31.35 31.41 13,988,144 +0.07(+0.21%)
Oct 24, 2014 30.97 31.39 30.74 31.34 17,797,552 +0.40(+1.30%)
Oct 23, 2014 31.07 31.22 30.91 30.94 16,538,392 +0.10(+0.32%)
Oct 22, 2014 30.79 31.00 30.66 30.84 15,647,837 +0.10(+0.32%)
Oct 21, 2014 31.01 31.09 30.65 30.74 29,741,436 -0.14(-0.45%)
Oct 20, 2014 30.43 30.91 30.35 30.88 19,216,828 +0.48(+1.58%)
Oct 17, 2014 30.33 30.56 30.13 30.41 23,172,324 +0.37(+1.24%)
Oct 16, 2014 29.43 30.13 29.26 30.03 23,553,022 +0.11(+0.36%)
Oct 15, 2014 29.78 30.15 29.47 29.93 32,946,658 -0.15(-0.50%)
Oct 14, 2014 29.94 30.42 29.86 30.07 26,593,292 +0.23(+0.76%)
Oct 13, 2014 30.68 30.78 29.77 29.85 30,060,700 -0.94(-3.05%)
Oct 10, 2014 30.70 31.34 30.64 30.79 25,384,924 -0.01(-0.03%)
Oct 09, 2014 31.03 31.35 30.74 30.79 22,597,164 -0.32(-1.04%)
Oct 08, 2014 30.69 31.18 30.44 31.12 16,237,509 +0.50(+1.63%)
Oct 07, 2014 30.97 31.03 30.60 30.62 15,439,347 -0.45(-1.46%)
Oct 06, 2014 31.43 31.52 31.05 31.07 12,596,441 -0.31(-0.97%)
Oct 03, 2014 30.93 31.46 30.91 31.38 19,903,248 +0.60(+1.93%)
Oct 02, 2014 30.76 31.01 30.50 30.78 20,736,722 -0.07(-0.21%)
Oct 01, 2014 31.29 31.39 30.76 30.85 19,637,194 -0.35(-1.13%)
Sep 30, 2014 31.24 31.36 31.02 31.20 18,864,670 +0.08(+0.25%)
Sep 29, 2014 30.82 31.22 30.78 31.12 15,398,230 +0.04(+0.13%)
Sep 26, 2014 30.60 31.10 30.57 31.08 18,526,056 +0.43(+1.42%)
Sep 25, 2014 31.08 31.12 30.63 30.64 19,375,494 -0.50(-1.59%)
Sep 24, 2014 30.81 31.19 30.74 31.14 20,767,196 +0.56(+1.84%)
Sep 23, 2014 30.72 30.96 30.50 30.58 18,718,098 -0.26(-0.86%)
Sep 22, 2014 31.44 31.44 30.73 30.84 19,009,790 -0.61(-1.93%)
Sep 19, 2014 31.41 31.56 31.33 31.45 29,122,740 +0.14(+0.45%)
Sep 18, 2014 31.25 31.38 31.01 31.31 19,416,126 +0.16(+0.52%)
Sep 17, 2014 31.15 31.35 31.05 31.15 18,081,504 +0.10(+0.33%)
Sep 16, 2014 30.94 31.19 30.81 31.05 19,446,602 +0.07(+0.23%)
Sep 15, 2014 31.12 31.15 30.76 30.98 26,232,426 -0.23(-0.73%)
Sep 12, 2014 31.35 31.45 30.98 31.20 35,348,400 -0.27(-0.85%)
Sep 11, 2014 31.83 31.84 31.46 31.47 22,622,802 -0.45(-1.41%)
Sep 10, 2014 31.84 32.00 31.73 31.92 14,315,149 +0.04(+0.12%)
Sep 09, 2014 32.02 32.15 31.83 31.89 12,370,537 -0.23(-0.71%)
Sep 08, 2014 32.15 32.23 31.97 32.11 10,866,607 -0.12(-0.36%)
Sep 05, 2014 31.84 32.24 31.76 32.23 19,413,708 +0.33(+1.02%)
Sep 04, 2014 31.75 31.99 31.74 31.90 13,885,593 +0.15(+0.48%)
Sep 03, 2014 32.07 32.22 31.71 31.75 16,439,226 -0.29(-0.89%)
Sep 02, 2014 32.13 32.24 31.90 32.03 14,986,572 -0.14(-0.42%)
Aug 29, 2014 32.28 32.29 32.05 32.17 11,264,720 +0.00(+0.00%)
Aug 28, 2014 32.16 32.26 32.05 32.17 9,570,199 -0.05(-0.14%)
Aug 27, 2014 32.21 32.36 32.11 32.22 11,860,197 +0.05(+0.17%)
Aug 26, 2014 32.25 32.43 32.15 32.16 13,306,563 -0.07(-0.23%)
Aug 25, 2014 32.10 32.34 32.05 32.24 13,782,557 +0.29(+0.89%)
Aug 22, 2014 31.93 32.08 31.86 31.95 10,977,866 -0.08(-0.25%)
Aug 21, 2014 32.17 32.32 32.00 32.03 11,638,647 -0.23(-0.72%)
Aug 20, 2014 32.25 32.44 32.14 32.26 11,292,293 -0.04(-0.12%)
Aug 19, 2014 32.17 32.33 32.08 32.30 11,868,421 +0.22(+0.68%)
Aug 18, 2014 31.91 32.19 31.91 32.08 16,521,461 +0.28(+0.88%)
Aug 15, 2014 31.93 31.95 31.58 31.80 19,567,052 +0.12(+0.38%)
Aug 14, 2014 32.03 32.04 31.49 31.68 26,345,620 -0.26(-0.80%)
Aug 13, 2014 32.29 32.29 31.89 31.93 16,773,970 -0.24(-0.75%)
Aug 12, 2014 32.20 32.31 32.05 32.17 11,424,836 -0.02(-0.06%)
Aug 11, 2014 32.11 32.35 32.10 32.20 10,916,432 +0.10(+0.32%)
Aug 08, 2014 31.68 32.11 31.63 32.09 14,408,509 +0.38(+1.19%)
Aug 07, 2014 31.97 32.02 31.65 31.72 13,128,549 -0.17(-0.54%)
Aug 06, 2014 31.63 32.02 31.53 31.89 14,355,299 +0.14(+0.44%)
Aug 05, 2014 31.91 32.03 31.60 31.75 16,192,038 -0.20(-0.62%)
Aug 04, 2014 31.84 32.04 31.74 31.95 15,246,672 +0.23(+0.71%)
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.