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, 2018 45.72 46.30 45.56 46.04 10,501,712 +0.43(+0.94%)
Jul 30, 2018 45.87 46.44 45.48 45.61 16,442,182 -0.22(-0.48%)
Jul 27, 2018 45.25 46.22 44.12 45.83 17,946,444 +0.62(+1.36%)
Jul 26, 2018 45.41 45.55 45.11 45.21 12,646,869 -0.15(-0.33%)
Jul 25, 2018 44.82 45.45 44.82 45.36 12,940,458 +0.40(+0.88%)
Jul 24, 2018 45.08 45.45 44.87 44.97 11,290,620 -0.02(-0.04%)
Jul 23, 2018 44.60 45.05 44.60 44.98 9,566,869 +0.25(+0.55%)
Jul 20, 2018 44.87 45.03 44.60 44.74 12,555,984 -0.38(-0.84%)
Jul 19, 2018 44.91 45.25 44.82 45.11 12,990,181 +0.17(+0.37%)
Jul 18, 2018 45.11 45.36 44.82 44.95 15,419,007 -0.11(-0.25%)
Jul 17, 2018 44.52 45.08 44.46 45.06 12,997,419 +0.30(+0.67%)
Jul 16, 2018 45.30 45.30 44.54 44.76 19,314,948 -0.60(-1.32%)
Jul 13, 2018 45.39 44.16 45.36 24,717,424 +1.20(+2.73%)
Jul 12, 2018 44.51 44.11 44.16 10,627,301 +0.10(+0.22%)
Jul 11, 2018 44.13 44.35 43.95 44.06 10,857,181 -0.25(-0.56%)
Jul 10, 2018 44.01 44.38 43.91 44.31 10,275,754 +0.46(+1.04%)
Jul 09, 2018 43.24 43.98 43.24 43.85 14,576,982 +0.81(+1.88%)
Jul 06, 2018 42.97 43.23 42.70 43.04 12,190,208 +0.33(+0.76%)
Jul 05, 2018 43.08 42.53 42.72 10,959,383 -0.14(-0.33%)
Jul 03, 2018 42.86 42.86 42.86 0 -0.25(-0.59%)
Jul 02, 2018 42.74 43.15 42.66 43.11 11,232,316 +0.18(+0.43%)
Jun 29, 2018 43.29 42.93 19,815,956 +0.27(+0.64%)
Jun 28, 2018 43.45 43.48 41.65 42.65 37,790,864 -1.14(-2.61%)
Jun 27, 2018 44.39 44.40 43.80 43.80 16,582,090 -0.47(-1.07%)
Jun 26, 2018 44.38 44.49 44.03 44.27 14,714,190 -0.25(-0.55%)
Jun 25, 2018 44.96 45.20 44.12 44.52 17,727,682 -0.51(-1.13%)
Jun 22, 2018 44.82 45.45 44.66 45.03 27,800,776 +0.54(+1.22%)
Jun 21, 2018 45.95 46.25 44.25 44.48 34,958,380 -1.41(-3.06%)
Jun 20, 2018 48.18 48.34 45.33 45.89 70,626,456 -4.58(-9.07%)
Jun 19, 2018 50.53 49.51 50.47 11,279,410 +0.18(+0.37%)
Jun 18, 2018 49.89 50.37 49.30 50.28 11,011,955 +0.10(+0.19%)
Jun 15, 2018 50.27 50.11 50.18 14,120,576 +0.08(+0.16%)
Jun 14, 2018 49.61 50.15 49.48 50.11 12,574,535 +0.71(+1.44%)
Jun 13, 2018 49.66 49.82 49.37 49.39 9,426,159 -0.24(-0.48%)
Jun 12, 2018 49.74 50.00 49.47 49.63 9,387,976 +0.00(+0.00%)
Jun 11, 2018 49.75 49.86 49.45 49.63 8,172,781 -0.11(-0.21%)
Jun 08, 2018 50.02 50.14 49.67 49.74 9,597,331 -0.47(-0.95%)
Jun 07, 2018 50.34 50.91 50.17 50.21 9,012,711 -0.03(-0.05%)
Jun 06, 2018 50.25 50.24 15,601,576 +1.31(+2.68%)
Jun 05, 2018 49.82 49.82 48.58 48.93 20,800,274 -1.22(-2.44%)
Jun 04, 2018 50.18 50.26 49.91 50.15 8,497,136 +0.14(+0.28%)
Jun 01, 2018 49.95 50.11 49.74 50.01 5,653,175 +0.21(+0.42%)
May 31, 2018 50.25 50.50 49.69 49.80 10,734,193 -0.71(-1.41%)
May 30, 2018 50.47 50.67 50.22 50.51 6,557,633 +0.22(+0.44%)
May 29, 2018 50.70 50.86 50.10 50.29 7,369,279 -0.61(-1.19%)
May 25, 2018 50.90 50.90 50.90 0 +0.21(+0.42%)
May 24, 2018 50.47 50.74 50.19 50.69 6,465,635 +0.17(+0.33%)
May 23, 2018 49.91 50.59 49.88 50.52 6,076,714 +0.47(+0.93%)
May 22, 2018 50.53 50.63 50.01 50.05 6,094,619 -0.33(-0.66%)
May 21, 2018 50.44 50.81 50.32 50.39 6,121,618 +0.16(+0.31%)
May 18, 2018 50.33 50.43 49.97 50.23 8,860,478 -0.04(-0.07%)
May 17, 2018 50.26 50.40 50.07 50.26 6,952,712 +0.04(+0.09%)
May 16, 2018 49.94 50.37 49.90 50.22 5,512,391 +0.45(+0.90%)
May 15, 2018 50.09 50.18 49.52 49.77 8,438,443 -0.43(-0.86%)
May 14, 2018 50.40 50.54 50.08 50.20 6,681,865 -0.12(-0.24%)
May 11, 2018 50.72 50.84 50.15 50.33 6,649,803 -0.33(-0.66%)
May 10, 2018 50.25 50.70 50.11 50.66 7,471,815 +0.54(+1.07%)
May 09, 2018 50.47 50.63 49.90 50.12 7,983,390 -0.29(-0.58%)
May 08, 2018 50.22 50.45 49.83 50.41 8,270,488 +0.19(+0.38%)
May 07, 2018 51.57 51.61 50.07 50.22 12,172,190 -0.20(-0.40%)
May 04, 2018 49.43 50.64 49.38 50.42 10,614,900 +1.36(+2.76%)
May 03, 2018 49.41 49.45 48.55 49.07 8,181,820 -0.50(-1.01%)
May 02, 2018 50.75 50.78 49.42 49.57 8,349,732 -1.25(-2.46%)
May 01, 2018 50.41 50.89 50.21 50.82 8,302,159 +0.49(+0.97%)
Apr 30, 2018 51.04 51.15 50.23 50.33 8,985,077 -0.69(-1.35%)
Apr 27, 2018 50.76 51.56 50.26 51.02 13,698,953 -0.89(-1.72%)
Apr 26, 2018 50.80 52.61 50.57 51.91 16,597,743 +1.46(+2.89%)
Apr 25, 2018 50.94 50.94 50.08 50.45 9,571,407 -0.09(-0.17%)
Apr 24, 2018 51.12 51.28 50.40 50.54 8,915,433 -0.31(-0.60%)
Apr 23, 2018 50.71 51.34 50.43 50.84 9,659,950 +0.14(+0.28%)
Apr 20, 2018 51.60 51.73 50.52 50.70 13,770,351 -1.07(-2.06%)
Apr 19, 2018 51.94 52.00 51.34 51.77 7,184,137 -0.24(-0.47%)
Apr 18, 2018 52.21 52.30 51.96 52.01 6,765,300 -0.29(-0.55%)
Apr 17, 2018 52.23 52.45 51.93 52.30 7,023,350 +0.35(+0.67%)
Apr 16, 2018 51.69 52.18 51.44 51.95 7,000,013 +0.17(+0.32%)
Apr 13, 2018 51.58 52.06 51.58 51.79 7,652,756 -0.17(-0.32%)
Apr 12, 2018 52.15 52.55 51.94 51.95 6,964,638 +0.01(+0.02%)
Apr 11, 2018 51.74 52.20 51.58 51.94 6,300,896 +0.01(+0.02%)
Apr 10, 2018 51.67 52.00 51.46 51.93 7,632,064 +0.62(+1.21%)
Apr 09, 2018 51.17 51.90 51.07 51.31 9,178,554 +0.31(+0.62%)
Apr 06, 2018 51.38 51.69 50.78 51.00 9,454,128 -0.70(-1.35%)
Apr 05, 2018 51.58 51.81 51.45 51.70 7,187,953 +0.27(+0.53%)
Apr 04, 2018 50.05 51.55 50.01 51.43 9,027,226 +0.73(+1.43%)
Apr 03, 2018 49.43 50.74 49.34 50.70 12,477,735 +1.54(+3.13%)
Apr 02, 2018 50.28 50.47 48.41 49.16 19,193,442 -1.44(-2.85%)
Mar 29, 2018 50.61 50.61 50.61 0 -0.01(-0.02%)
Mar 28, 2018 50.26 50.79 50.02 50.61 10,640,835 +0.38(+0.77%)
Mar 27, 2018 50.79 51.14 49.95 50.23 8,651,371 -0.30(-0.59%)
Mar 26, 2018 49.79 50.70 49.43 50.53 9,660,472 +1.30(+2.65%)
Mar 23, 2018 50.51 50.76 49.22 49.22 10,840,939 -1.28(-2.53%)
Mar 22, 2018 50.73 51.33 50.48 50.50 7,831,304 -0.61(-1.20%)
Mar 21, 2018 51.36 52.06 51.04 51.11 7,514,708 -0.17(-0.32%)
Mar 20, 2018 51.09 51.56 51.09 51.28 6,735,503 +0.31(+0.62%)
Mar 19, 2018 51.31 51.44 50.53 50.96 10,696,501 -0.61(-1.19%)
Mar 16, 2018 51.91 52.14 51.52 51.58 14,906,668 -0.32(-0.62%)
Mar 15, 2018 51.51 52.51 51.42 51.90 8,438,938 +0.47(+0.92%)
Mar 14, 2018 51.82 52.21 51.32 51.43 7,422,542 -0.19(-0.37%)
Mar 13, 2018 52.19 53.06 51.48 51.62 11,909,682 -0.31(-0.59%)
Mar 12, 2018 51.29 52.17 51.12 51.93 12,068,795 +0.82(+1.61%)
Mar 09, 2018 50.41 51.25 50.41 51.10 10,912,826 +0.87(+1.72%)
Mar 08, 2018 50.08 50.53 49.94 50.24 8,429,992 +0.38(+0.77%)
Mar 07, 2018 49.97 49.85 8,058,052 +0.00(+0.00%)
Mar 06, 2018 49.82 49.43 49.85 9,184,155 +0.04(+0.07%)
Mar 05, 2018 49.68 50.19 49.55 49.82 8,962,985 +0.05(+0.11%)
Mar 02, 2018 48.71 50.00 48.67 49.77 13,218,470 +0.66(+1.35%)
Mar 01, 2018 49.83 50.32 48.80 49.10 12,728,392 -0.81(-1.63%)
Feb 28, 2018 49.69 50.63 49.68 49.91 13,197,443 +0.46(+0.94%)
Feb 27, 2018 50.08 50.39 49.44 49.45 10,091,148 -0.52(-1.05%)
Feb 26, 2018 49.32 50.13 49.23 49.98 9,929,290 +0.90(+1.83%)
Feb 23, 2018 48.65 49.08 47.90 49.08 13,034,544 +0.65(+1.34%)
Feb 22, 2018 49.08 48.31 48.43 11,628,117 -0.61(-1.25%)
Feb 21, 2018 48.89 49.60 48.83 49.04 8,972,611 +0.11(+0.23%)
Feb 20, 2018 49.21 49.36 48.80 48.93 10,811,345 -0.45(-0.90%)
Feb 16, 2018 49.37 49.37 49.37 0 -0.09(-0.18%)
Feb 15, 2018 49.27 49.62 48.91 49.46 11,775,857 +0.52(+1.05%)
Feb 14, 2018 49.57 48.66 48.94 16,232,762 +0.28(+0.57%)
Feb 13, 2018 48.71 48.66 11,866,348 +0.25(+0.52%)
Feb 12, 2018 47.96 48.72 47.69 48.41 12,547,687 +0.70(+1.47%)
Feb 09, 2018 47.38 48.13 46.90 47.71 22,172,014 +0.71(+1.51%)
Feb 08, 2018 47.64 47.89 46.99 47.00 20,268,558 -0.60(-1.27%)
Feb 07, 2018 48.15 48.30 47.59 47.61 15,897,742 -0.74(-1.54%)
Feb 06, 2018 46.68 48.74 46.59 48.35 20,029,280 +0.47(+0.98%)
Feb 05, 2018 48.28 48.88 47.45 47.88 18,329,094 -0.61(-1.26%)
Feb 02, 2018 48.60 48.97 48.43 48.49 17,665,094 -0.20(-0.41%)
Feb 01, 2018 48.93 49.05 48.59 48.69 16,893,808 -0.70(-1.43%)
Jan 31, 2018 49.76 49.95 49.30 49.39 15,083,444 -0.33(-0.66%)
Jan 30, 2018 49.52 49.58 49.35 49.72 16,491,842 +0.15(+0.30%)
Jan 29, 2018 50.04 50.72 49.48 49.58 21,726,922 -0.84(-1.67%)
Jan 26, 2018 50.38 50.58 49.17 50.42 59,637,368 -2.23(-4.23%)
Jan 25, 2018 53.06 53.21 52.51 52.65 18,506,902 -0.24(-0.46%)
Jan 24, 2018 53.48 53.85 52.37 52.89 13,710,477 -0.75(-1.39%)
Jan 23, 2018 53.31 53.83 53.16 53.64 12,429,280 +0.24(+0.46%)
Jan 22, 2018 53.07 53.45 52.84 53.39 13,738,873 +0.13(+0.24%)
Jan 19, 2018 53.22 53.44 52.99 53.26 9,617,410 +0.15(+0.28%)
Jan 18, 2018 52.74 52.81 53.11 10,547,941 +0.37(+0.71%)
Jan 17, 2018 53.04 53.32 52.62 52.74 9,691,855 +0.09(+0.17%)
Jan 16, 2018 52.45 53.05 52.43 52.65 9,161,044 +0.14(+0.26%)
Jan 12, 2018 52.51 52.51 52.51 0 +0.35(+0.67%)
Jan 11, 2018 51.96 52.18 51.71 52.17 6,677,071 +0.16(+0.30%)
Jan 10, 2018 52.17 52.28 52.01 9,952,198 +0.56(+1.08%)
Jan 09, 2018 51.47 51.71 51.18 51.45 6,019,156 -0.11(-0.22%)
Jan 08, 2018 51.71 51.88 50.91 51.57 7,286,623 -0.26(-0.50%)
Jan 05, 2018 51.51 51.90 51.36 51.83 6,955,763 +0.59(+1.15%)
Jan 04, 2018 51.29 51.65 51.06 51.24 6,639,352 +0.19(+0.37%)
Jan 03, 2018 50.37 51.26 50.25 51.05 8,601,253 +0.94(+1.87%)
Jan 02, 2018 50.38 50.44 49.98 50.11 8,299,248 +0.17(+0.35%)
Dec 29, 2017 49.93 49.93 49.93 0 -0.33(-0.66%)
Dec 28, 2017 49.97 50.43 49.82 50.26 5,801,952 +0.47(+0.94%)
Dec 27, 2017 49.72 50.12 49.72 49.79 5,534,677 +0.11(+0.23%)
Dec 26, 2017 49.79 50.06 49.60 49.68 6,378,711 -0.14(-0.28%)
Dec 22, 2017 50.05 50.35 49.66 49.82 8,222,124 -0.24(-0.49%)
Dec 21, 2017 50.38 50.55 49.98 50.06 6,870,776 -0.13(-0.26%)
Dec 20, 2017 50.62 50.68 50.16 50.19 8,267,998 -0.24(-0.48%)
Dec 19, 2017 50.54 50.93 50.37 50.44 9,139,270 -0.02(-0.03%)
Dec 18, 2017 50.81 51.07 50.33 50.45 10,065,701 -0.23(-0.45%)
Dec 15, 2017 51.51 51.62 50.56 50.68 25,987,726 -1.23(-2.36%)
Dec 14, 2017 51.93 52.21 51.71 51.91 10,289,396 +0.18(+0.35%)
Dec 13, 2017 51.68 52.07 51.56 51.72 8,886,363 +0.19(+0.37%)
Dec 12, 2017 51.29 51.61 51.18 51.53 6,950,240 +0.17(+0.34%)
Dec 11, 2017 50.77 51.60 50.68 51.36 11,831,002 +0.40(+0.78%)
Dec 08, 2017 50.88 51.16 50.52 50.96 11,444,586 -0.46(-0.90%)
Dec 07, 2017 51.40 51.54 51.09 51.42 6,939,783 -0.12(-0.24%)
Dec 06, 2017 51.63 52.02 51.50 51.54 9,705,740 -0.05(-0.10%)
Dec 05, 2017 51.51 51.89 51.22 51.59 12,991,608 +0.50(+0.99%)
Dec 04, 2017 50.03 51.46 49.99 51.09 15,298,914 +1.25(+2.51%)
Dec 01, 2017 49.99 50.17 49.12 49.84 14,671,800 -0.43(-0.86%)
Nov 30, 2017 50.12 50.55 49.97 50.27 13,237,252 +0.27(+0.54%)
Nov 29, 2017 49.31 50.15 49.30 50.00 11,522,064 +0.74(+1.50%)
Nov 28, 2017 48.72 49.32 48.61 49.26 11,195,946 +0.65(+1.34%)
Nov 27, 2017 49.49 48.47 48.61 12,168,911 -0.77(-1.57%)
Nov 24, 2017 49.72 49.72 49.31 49.38 4,001,585 -0.30(-0.60%)
Nov 22, 2017 49.62 49.72 49.38 49.68 8,406,552 -0.10(-0.21%)
Nov 21, 2017 49.52 50.05 49.45 49.78 7,216,741 +0.39(+0.79%)
Nov 20, 2017 49.27 49.60 49.19 49.39 7,314,818 -0.10(-0.21%)
Nov 17, 2017 49.77 49.93 49.42 49.50 7,259,212 -0.27(-0.54%)
Nov 16, 2017 49.49 49.92 49.34 49.77 9,558,393 +0.47(+0.95%)
Nov 15, 2017 49.40 49.61 49.13 49.30 10,213,617 +0.06(+0.12%)
Nov 14, 2017 48.84 49.30 48.79 49.24 8,969,671 +0.25(+0.51%)
Nov 13, 2017 49.13 49.42 48.91 48.99 8,840,442 -0.35(-0.70%)
Nov 10, 2017 49.61 49.63 48.90 49.33 9,169,396 -0.28(-0.56%)
Nov 09, 2017 49.47 49.87 49.11 49.61 17,087,268 -0.48(-0.95%)
Nov 08, 2017 49.32 50.17 49.30 50.08 15,645,131 +0.60(+1.21%)
Nov 07, 2017 48.72 49.55 48.72 49.49 12,910,199 +0.56(+1.15%)
Nov 06, 2017 48.42 49.03 48.11 48.93 12,526,620 +0.47(+0.96%)
Nov 03, 2017 46.84 49.25 46.75 48.46 33,269,552 +1.00(+2.11%)
Nov 02, 2017 47.70 47.91 47.37 47.46 19,460,850 -0.22(-0.47%)
Nov 01, 2017 47.65 48.08 47.52 47.68 8,312,815 +0.25(+0.53%)
Oct 31, 2017 47.71 47.83 47.31 47.43 10,241,826 -0.29(-0.60%)
Oct 30, 2017 47.39 47.77 47.05 47.71 7,435,375 +0.25(+0.53%)
Oct 27, 2017 47.42 47.67 47.30 47.46 11,472,976 -0.03(-0.05%)
Oct 26, 2017 47.14 48.22 47.14 47.49 14,119,193 +0.65(+1.38%)
Oct 25, 2017 46.91 47.04 46.41 46.84 9,575,124 -0.10(-0.22%)
Oct 24, 2017 47.02 47.19 46.72 46.95 9,040,095 +0.01(+0.02%)
Oct 23, 2017 47.37 47.51 46.86 46.94 11,690,882 -0.26(-0.55%)
Oct 20, 2017 47.84 47.91 46.85 47.20 13,575,587 -0.72(-1.50%)
Oct 19, 2017 47.64 48.04 47.48 47.91 6,613,932 +0.16(+0.34%)
Oct 18, 2017 47.10 47.94 46.89 47.75 9,596,254 +0.61(+1.28%)
Oct 17, 2017 47.45 47.77 46.95 47.14 12,981,498 -0.35(-0.73%)
Oct 16, 2017 48.15 48.26 47.48 47.49 8,390,715 -0.70(-1.45%)
Oct 13, 2017 48.43 48.80 48.10 48.19 7,204,719 -0.22(-0.45%)
Oct 12, 2017 48.15 48.67 47.84 48.41 8,364,590 +0.29(+0.59%)
Oct 11, 2017 47.97 48.26 47.79 48.12 10,269,655 +0.19(+0.40%)
Oct 10, 2017 48.30 47.64 47.93 7,600,573 +0.35(+0.73%)
Oct 09, 2017 47.89 47.99 47.53 47.59 6,732,348 -0.13(-0.27%)
Oct 06, 2017 47.14 47.96 46.91 47.71 12,228,776 +0.49(+1.04%)
Oct 05, 2017 46.75 47.54 46.63 47.22 9,243,229 +0.58(+1.24%)
Oct 04, 2017 46.81 46.88 46.43 46.64 6,438,621 -0.05(-0.11%)
Oct 03, 2017 46.70 47.00 46.62 46.69 7,095,959 +0.16(+0.33%)
Oct 02, 2017 46.58 46.74 46.49 46.54 6,886,564 +0.09(+0.19%)
Sep 29, 2017 46.97 47.11 46.17 46.45 13,810,626 -0.68(-1.45%)
Sep 28, 2017 47.40 47.64 47.09 47.14 8,795,613 -0.42(-0.89%)
Sep 27, 2017 47.78 48.09 47.55 47.56 10,024,657 -0.12(-0.25%)
Sep 26, 2017 47.62 47.76 47.39 47.68 9,275,230 +0.16(+0.33%)
Sep 25, 2017 47.55 47.76 47.31 47.52 11,842,917 -0.12(-0.25%)
Sep 22, 2017 47.61 47.74 47.45 47.65 8,035,941 +0.07(+0.15%)
Sep 21, 2017 47.61 47.71 47.45 47.58 8,300,013 -0.12(-0.25%)
Sep 20, 2017 47.20 47.72 47.20 47.70 8,186,219 +0.46(+0.97%)
Sep 19, 2017 47.43 47.46 47.19 47.24 5,997,574 -0.06(-0.13%)
Sep 18, 2017 47.54 47.22 47.30 7,340,098 +0.02(+0.04%)
Sep 15, 2017 47.08 47.39 46.84 47.28 12,423,609 +0.12(+0.26%)
Sep 14, 2017 47.03 47.32 46.79 47.16 9,550,728 +0.21(+0.44%)
Sep 13, 2017 46.31 47.33 46.26 46.95 14,785,929 +0.65(+1.40%)
Sep 12, 2017 46.69 46.75 46.12 46.30 11,954,408 -0.42(-0.89%)
Sep 11, 2017 46.52 46.82 46.37 46.72 10,769,256 +0.46(+0.99%)
Sep 08, 2017 46.18 46.51 45.88 46.26 13,614,195 +0.02(+0.04%)
Sep 07, 2017 47.07 47.29 46.05 46.24 15,958,376 -0.73(-1.55%)
Sep 06, 2017 47.67 47.81 46.82 46.97 13,149,159 -0.71(-1.49%)
Sep 05, 2017 47.52 47.74 47.23 47.68 10,591,840 +0.17(+0.36%)
Sep 01, 2017 47.48 47.70 47.46 47.51 8,898,816 +0.06(+0.13%)
Aug 31, 2017 47.29 47.56 47.20 47.45 9,533,346 +0.29(+0.62%)
Aug 30, 2017 46.74 47.24 46.74 47.15 6,468,520 +0.36(+0.78%)
Aug 29, 2017 46.74 46.95 46.70 46.79 7,182,833 -0.26(-0.55%)
Aug 28, 2017 47.17 47.20 46.72 47.05 7,679,215 +0.03(+0.07%)
Aug 25, 2017 47.24 47.30 46.87 47.01 9,945,008 +0.36(+0.78%)
Aug 24, 2017 46.93 47.09 46.50 46.65 10,077,829 -0.12(-0.26%)
Aug 23, 2017 46.67 46.79 46.40 46.77 13,688,253 -0.32(-0.68%)
Aug 22, 2017 46.26 47.34 46.18 47.09 16,820,366 +1.12(+2.45%)
Aug 21, 2017 45.96 46.29 45.66 45.97 14,744,070 +0.39(+0.85%)
Aug 18, 2017 45.77 45.91 45.47 45.58 11,990,845 -0.29(-0.64%)
Aug 17, 2017 46.11 46.51 45.83 45.87 8,615,199 -0.40(-0.86%)
Aug 16, 2017 46.06 46.63 46.05 46.27 8,862,233 +0.30(+0.66%)
Aug 15, 2017 46.19 46.20 45.74 45.97 7,716,884 -0.06(-0.13%)
Aug 14, 2017 46.36 46.36 46.01 46.03 8,586,786 +0.03(+0.08%)
Aug 11, 2017 45.88 46.18 45.88 45.99 10,677,967 +0.10(+0.21%)
Aug 10, 2017 46.29 46.48 45.83 45.90 15,299,844 -0.58(-1.25%)
Aug 09, 2017 47.07 47.07 46.10 46.48 19,328,166 -0.67(-1.43%)
Aug 08, 2017 48.04 48.07 47.01 47.15 12,827,569 -0.74(-1.55%)
Aug 07, 2017 47.87 48.15 47.72 47.90 8,425,209 +0.16(+0.34%)
Aug 04, 2017 48.26 47.43 47.73 10,661,996 -0.21(-0.43%)
Aug 03, 2017 47.91 48.32 47.78 47.94 15,483,564 +0.22(+0.45%)
Aug 02, 2017 47.14 47.74 47.07 47.72 17,148,392 +0.60(+1.28%)
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.