Skip to main content

Starbucks Corp (NQ: SBUX )

109.02 +0.26 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 93.81 93.90 92.63 93.64 5,438,638 -0.61(-0.65%)
Nov 27, 2020 94.08 94.56 93.89 94.25 2,271,120 +0.44(+0.47%)
Nov 25, 2020 94.10 94.14 93.57 93.81 4,215,343 -0.10(-0.10%)
Nov 24, 2020 93.16 94.31 93.05 93.91 6,615,378 +1.36(+1.47%)
Nov 23, 2020 93.26 93.49 92.11 92.55 5,027,671 -0.12(-0.13%)
Nov 20, 2020 93.07 93.18 92.62 92.68 4,825,490 -0.72(-0.77%)
Nov 19, 2020 92.90 93.55 92.53 93.39 4,448,245 -0.14(-0.15%)
Nov 18, 2020 94.23 94.89 93.54 93.54 6,320,132 -0.66(-0.70%)
Nov 17, 2020 92.87 94.37 92.49 94.20 9,128,424 +0.78(+0.84%)
Nov 16, 2020 92.47 93.44 91.73 93.41 9,801,892 +2.12(+2.32%)
Nov 13, 2020 90.17 91.32 89.52 91.29 5,775,933 +1.94(+2.17%)
Nov 12, 2020 90.43 90.52 88.52 89.35 7,388,668 -1.44(-1.59%)
Nov 11, 2020 89.91 91.55 89.82 90.80 8,681,470 +1.07(+1.19%)
Nov 10, 2020 89.55 91.02 88.98 89.73 10,963,120 -1.44(-1.58%)
Nov 09, 2020 92.33 92.85 90.94 91.17 17,052,170 +4.97(+5.77%)
Nov 06, 2020 85.72 86.72 85.37 86.20 6,968,537 +0.03(+0.03%)
Nov 05, 2020 86.23 86.68 85.48 86.17 6,484,928 +0.79(+0.92%)
Nov 04, 2020 84.53 86.80 84.38 85.38 11,050,356 +1.33(+1.58%)
Nov 03, 2020 82.51 84.68 81.95 84.05 7,266,040 +2.30(+2.81%)
Nov 02, 2020 83.24 83.45 81.25 81.75 9,361,387 -0.94(-1.14%)
Oct 30, 2020 83.44 84.05 81.42 82.69 11,991,993 -1.27(-1.52%)
Oct 29, 2020 82.89 84.73 82.35 83.96 8,874,499 +1.07(+1.30%)
Oct 28, 2020 84.29 84.58 82.35 82.89 13,396,038 -2.74(-3.20%)
Oct 27, 2020 85.08 85.91 84.79 85.62 8,442,103 +0.37(+0.43%)
Oct 26, 2020 85.61 86.65 84.29 85.25 8,156,821 -1.08(-1.26%)
Oct 23, 2020 85.39 86.49 85.04 86.34 8,215,199 +1.37(+1.61%)
Oct 22, 2020 83.69 84.99 83.39 84.97 4,478,657 +1.04(+1.23%)
Oct 21, 2020 84.04 84.78 83.86 83.93 4,329,558 -0.23(-0.27%)
Oct 20, 2020 84.32 85.30 83.71 84.16 5,196,767 +0.87(+1.04%)
Oct 19, 2020 84.34 85.17 83.07 83.30 5,706,416 -0.87(-1.04%)
Oct 16, 2020 85.00 85.23 84.09 84.17 4,966,559 -0.29(-0.35%)
Oct 15, 2020 83.83 84.50 83.36 84.46 5,260,774 -0.46(-0.54%)
Oct 14, 2020 85.74 86.15 84.21 84.92 5,008,305 -0.81(-0.94%)
Oct 13, 2020 86.13 86.39 85.36 85.73 6,027,767 -0.59(-0.68%)
Oct 12, 2020 86.01 86.62 85.51 86.32 6,214,088 +0.73(+0.86%)
Oct 09, 2020 85.39 85.89 85.18 85.59 6,517,892 +0.46(+0.54%)
Oct 08, 2020 84.11 85.21 84.07 85.13 5,212,959 +1.03(+1.22%)
Oct 07, 2020 83.50 84.61 83.14 84.10 5,446,517 +1.37(+1.65%)
Oct 06, 2020 84.29 84.89 82.53 82.73 8,360,031 -1.39(-1.65%)
Oct 05, 2020 82.98 84.32 82.91 84.12 7,366,506 +1.81(+2.19%)
Oct 02, 2020 80.97 82.85 80.91 82.32 5,891,722 -0.16(-0.20%)
Oct 01, 2020 82.76 83.15 81.95 82.48 7,607,286 +0.78(+0.95%)
Sep 30, 2020 82.37 82.88 81.27 81.70 10,654,873 +1.06(+1.32%)
Sep 29, 2020 82.01 82.01 80.47 80.63 4,274,902 -1.21(-1.48%)
Sep 28, 2020 81.32 82.00 80.81 81.84 6,283,691 +1.68(+2.10%)
Sep 25, 2020 78.47 80.53 78.18 80.16 6,290,519 +1.20(+1.52%)
Sep 24, 2020 78.57 80.01 77.89 78.96 5,133,585 +0.05(+0.06%)
Sep 23, 2020 80.23 80.73 78.75 78.91 6,744,420 -0.91(-1.14%)
Sep 22, 2020 79.92 80.24 79.09 79.82 4,694,153 +0.06(+0.07%)
Sep 21, 2020 78.79 79.82 77.73 79.77 7,557,883 -1.01(-1.25%)
Sep 18, 2020 82.54 82.95 80.44 80.78 10,636,062 -1.71(-2.07%)
Sep 17, 2020 82.77 83.03 81.17 82.49 7,765,757 -1.55(-1.84%)
Sep 16, 2020 83.68 85.04 83.44 84.04 7,516,100 +0.64(+0.76%)
Sep 15, 2020 82.90 83.91 82.89 83.40 8,793,145 +1.03(+1.25%)
Sep 14, 2020 81.54 82.78 81.43 82.37 5,821,103 +1.29(+1.59%)
Sep 11, 2020 80.78 81.63 80.01 81.08 7,470,294 +0.37(+0.46%)
Sep 10, 2020 81.58 82.79 80.38 80.71 7,940,818 -0.93(-1.14%)
Sep 09, 2020 81.71 82.56 80.31 81.64 7,285,340 +0.43(+0.53%)
Sep 08, 2020 81.08 83.28 80.60 81.21 11,655,065 -0.82(-1.00%)
Sep 04, 2020 82.81 83.47 81.12 82.03 10,884,153 -0.20(-0.24%)
Sep 03, 2020 84.25 84.61 81.48 82.23 11,600,902 -1.78(-2.12%)
Sep 02, 2020 82.25 84.39 82.05 84.01 11,964,459 +2.19(+2.67%)
Sep 01, 2020 80.54 81.86 80.09 81.82 8,589,666 +1.50(+1.87%)
Aug 31, 2020 80.47 81.17 79.90 80.32 6,730,582 -0.50(-0.62%)
Aug 28, 2020 79.67 81.10 79.33 80.82 9,784,726 +1.51(+1.91%)
Aug 27, 2020 78.68 79.53 78.45 79.31 9,568,552 +0.95(+1.21%)
Aug 26, 2020 78.37 78.68 77.86 78.36 8,342,721 -0.29(-0.37%)
Aug 25, 2020 76.13 78.99 75.87 78.66 18,551,788 +3.84(+5.13%)
Aug 24, 2020 73.89 75.25 73.45 74.81 6,169,199 +1.53(+2.09%)
Aug 21, 2020 73.16 73.47 72.92 73.28 5,883,203 -0.14(-0.19%)
Aug 20, 2020 73.24 73.83 72.70 73.43 5,361,686 -0.39(-0.53%)
Aug 19, 2020 75.29 75.49 73.63 73.82 7,192,332 -1.29(-1.72%)
Aug 18, 2020 75.26 75.46 74.50 75.11 5,544,644 +0.04(+0.05%)
Aug 17, 2020 74.74 75.08 74.28 75.07 5,637,125 +0.55(+0.74%)
Aug 14, 2020 74.68 75.05 74.19 74.52 3,966,201 -0.62(-0.82%)
Aug 13, 2020 75.04 75.73 74.97 75.14 4,609,700 -0.26(-0.34%)
Aug 12, 2020 75.68 75.77 74.80 75.39 5,656,328 +0.28(+0.37%)
Aug 11, 2020 74.42 76.05 74.17 75.12 10,766,018 +1.45(+1.97%)
Aug 10, 2020 72.09 73.85 72.08 73.66 6,945,060 +1.60(+2.22%)
Aug 07, 2020 71.77 72.20 71.51 72.07 6,908,802 +0.12(+0.17%)
Aug 06, 2020 71.50 72.19 71.26 71.94 7,114,131 +0.28(+0.38%)
Aug 05, 2020 71.26 71.86 71.23 71.67 8,261,838 +0.61(+0.87%)
Aug 04, 2020 71.28 71.39 70.70 71.05 13,526,505 -0.35(-0.49%)
Aug 03, 2020 72.33 72.44 71.34 71.40 7,550,861 -0.97(-1.35%)
Jul 31, 2020 72.10 72.39 71.38 72.38 7,851,096 -0.10(-0.14%)
Jul 30, 2020 72.47 72.80 71.31 72.48 8,338,085 -0.74(-1.01%)
Jul 29, 2020 73.35 74.23 72.73 73.22 16,134,902 +2.63(+3.72%)
Jul 28, 2020 72.16 72.24 70.51 70.59 12,942,041 -1.72(-2.38%)
Jul 27, 2020 71.77 72.55 71.44 72.31 7,157,048 +0.64(+0.90%)
Jul 24, 2020 71.19 71.87 71.03 71.67 5,998,952 +0.40(+0.56%)
Jul 23, 2020 72.71 72.89 70.83 71.27 8,239,889 -1.78(-2.43%)
Jul 22, 2020 71.42 73.12 71.04 73.05 9,739,916 +1.70(+2.39%)
Jul 21, 2020 71.67 72.63 71.18 71.34 11,248,919 +0.45(+0.64%)
Jul 20, 2020 70.13 71.14 69.63 70.89 9,337,870 +0.76(+1.08%)
Jul 17, 2020 70.39 70.50 69.24 70.13 6,436,928 -0.22(-0.31%)
Jul 16, 2020 70.83 71.06 69.68 70.35 7,031,291 -1.15(-1.61%)
Jul 15, 2020 70.42 71.69 69.95 71.51 10,891,581 +2.72(+3.96%)
Jul 14, 2020 68.09 69.01 67.92 68.78 9,278,563 +0.08(+0.11%)
Jul 13, 2020 70.51 70.78 68.55 68.71 10,005,356 -1.55(-2.21%)
Jul 10, 2020 69.04 70.51 68.79 70.26 7,955,990 +0.68(+0.98%)
Jul 09, 2020 69.73 70.19 68.03 69.58 10,168,973 -0.60(-0.85%)
Jul 08, 2020 70.05 70.46 69.35 70.17 7,766,924 -0.05(-0.07%)
Jul 07, 2020 71.05 71.15 69.98 70.22 7,945,173 -1.13(-1.58%)
Jul 06, 2020 70.86 71.38 70.13 71.34 7,647,087 +1.57(+2.25%)
Jul 02, 2020 70.97 71.01 69.64 69.77 6,919,949 -0.24(-0.34%)
Jul 01, 2020 69.98 70.64 69.40 70.01 7,136,125 +0.42(+0.60%)
Jun 30, 2020 69.59 69.87 68.86 69.60 11,973,565 +0.10(+0.15%)
Jun 29, 2020 67.53 69.51 67.20 69.49 9,145,996 +1.81(+2.67%)
Jun 26, 2020 69.63 69.77 67.38 67.68 18,639,652 -2.16(-3.09%)
Jun 25, 2020 69.25 70.09 68.25 69.84 9,118,904 +0.20(+0.29%)
Jun 24, 2020 70.83 70.85 68.09 69.64 13,009,978 -1.75(-2.45%)
Jun 23, 2020 72.19 72.22 70.99 71.39 8,539,688 +0.09(+0.12%)
Jun 22, 2020 70.83 71.54 69.91 71.31 8,711,240 +0.00(+0.00%)
Jun 19, 2020 72.85 73.17 70.82 71.31 13,246,379 -0.86(-1.19%)
Jun 18, 2020 72.56 72.62 71.68 72.17 8,971,806 -0.75(-1.02%)
Jun 17, 2020 73.83 74.04 72.52 72.91 7,300,862 -0.70(-0.95%)
Jun 16, 2020 74.51 74.65 72.24 73.61 11,506,488 +0.83(+1.14%)
Jun 15, 2020 70.27 73.68 70.06 72.78 15,487,798 +0.55(+0.76%)
Jun 12, 2020 70.93 72.55 69.80 72.23 19,593,428 +3.60(+5.25%)
Jun 11, 2020 71.64 72.62 68.23 68.63 27,931,812 -6.09(-8.15%)
Jun 10, 2020 75.54 75.69 73.95 74.72 20,786,866 -3.18(-4.08%)
Jun 09, 2020 78.14 78.70 77.32 77.90 8,457,143 -1.13(-1.42%)
Jun 08, 2020 78.57 79.08 77.72 79.02 10,815,475 +1.34(+1.73%)
Jun 05, 2020 75.97 77.86 75.63 77.68 12,721,273 +3.20(+4.29%)
Jun 04, 2020 75.00 75.82 74.21 74.48 8,106,234 -0.78(-1.03%)
Jun 03, 2020 74.19 75.61 74.05 75.26 10,526,160 +1.70(+2.31%)
Jun 02, 2020 73.74 74.00 72.62 73.56 10,066,096 -0.51(-0.69%)
Jun 01, 2020 73.44 74.38 72.60 74.07 8,387,753 +0.31(+0.42%)
May 29, 2020 74.35 74.37 73.07 73.76 10,689,160 -0.52(-0.70%)
May 28, 2020 74.37 75.71 73.70 74.28 8,811,044 -0.06(-0.08%)
May 27, 2020 74.69 74.69 73.19 74.33 8,714,006 +0.79(+1.08%)
May 26, 2020 75.28 75.58 73.36 73.54 8,903,420 +0.13(+0.18%)
May 22, 2020 73.67 73.81 72.37 73.41 8,092,606 -0.21(-0.28%)
May 21, 2020 74.33 75.07 73.61 73.61 10,902,715 +0.08(+0.10%)
May 20, 2020 73.04 73.61 72.37 73.54 8,235,580 +1.80(+2.50%)
May 19, 2020 72.25 73.03 71.65 71.74 6,855,490 -0.35(-0.49%)
May 18, 2020 72.69 73.29 72.06 72.09 9,416,888 +1.96(+2.79%)
May 15, 2020 68.86 70.59 68.73 70.13 10,033,783 -0.03(-0.04%)
May 14, 2020 68.39 70.26 66.81 70.16 12,614,345 +0.54(+0.77%)
May 13, 2020 70.42 71.64 68.96 69.62 12,192,871 -0.69(-0.98%)
May 12, 2020 71.87 72.56 70.30 70.31 9,030,119 -1.44(-2.00%)
May 11, 2020 72.46 72.99 71.68 71.75 9,517,811 -1.89(-2.57%)
May 08, 2020 73.06 73.70 71.65 73.64 12,606,122 +1.77(+2.46%)
May 07, 2020 69.80 71.90 69.39 71.87 14,131,943 +3.26(+4.76%)
May 06, 2020 69.37 70.39 68.52 68.61 13,537,795 +0.06(+0.08%)
May 05, 2020 70.49 70.61 68.55 68.56 13,792,251 +0.95(+1.40%)
May 04, 2020 68.25 68.29 67.00 67.61 13,723,174 -1.79(-2.57%)
May 01, 2020 70.44 71.36 68.85 69.39 11,927,577 -2.76(-3.83%)
Apr 30, 2020 72.25 73.01 70.71 72.16 16,146,053 -0.12(-0.17%)
Apr 29, 2020 73.52 74.06 72.15 72.28 26,118,704 -1.72(-2.33%)
Apr 28, 2020 73.98 74.87 72.37 74.00 13,587,653 +0.89(+1.22%)
Apr 27, 2020 72.11 73.39 71.98 73.11 8,776,158 +2.03(+2.86%)
Apr 24, 2020 71.24 71.50 69.79 71.08 8,996,804 +0.40(+0.57%)
Apr 23, 2020 72.72 73.04 69.83 70.67 16,493,514 -2.16(-2.97%)
Apr 22, 2020 70.11 73.41 69.99 72.83 12,068,633 +4.45(+6.50%)
Apr 21, 2020 69.03 69.55 67.46 68.39 10,999,057 -2.45(-3.45%)
Apr 20, 2020 71.49 72.39 70.61 70.83 10,295,088 -1.67(-2.31%)
Apr 17, 2020 72.05 72.78 70.50 72.50 15,172,576 +3.38(+4.88%)
Apr 16, 2020 68.75 69.36 67.10 69.13 12,682,760 +0.90(+1.32%)
Apr 15, 2020 67.72 68.82 66.50 68.23 11,315,297 -1.05(-1.52%)
Apr 14, 2020 69.30 69.90 68.33 69.28 11,597,897 +1.80(+2.66%)
Apr 13, 2020 69.14 69.21 66.16 67.48 11,899,116 -1.99(-2.87%)
Apr 09, 2020 66.96 69.83 65.96 69.48 21,022,424 +2.17(+3.23%)
Apr 08, 2020 65.43 67.63 64.46 67.30 11,043,432 +2.69(+4.16%)
Apr 07, 2020 67.30 68.16 64.26 64.61 14,669,005 +0.87(+1.36%)
Apr 06, 2020 62.32 64.27 60.57 63.75 19,147,730 +4.46(+7.52%)
Apr 03, 2020 60.63 60.89 57.27 59.29 15,606,540 -1.83(-3.00%)
Apr 02, 2020 61.83 64.61 59.16 61.13 19,321,046 +2.24(+3.80%)
Apr 01, 2020 59.25 60.90 57.91 58.89 13,690,824 -2.93(-4.75%)
Mar 31, 2020 63.18 64.25 61.42 61.82 21,379,160 -1.99(-3.12%)
Mar 30, 2020 62.59 64.15 60.73 63.82 15,098,949 +1.43(+2.29%)
Mar 27, 2020 62.71 64.18 60.96 62.39 20,151,412 -3.35(-5.09%)
Mar 26, 2020 62.73 67.31 62.30 65.73 22,331,968 +3.85(+6.21%)
Mar 25, 2020 62.85 65.49 59.71 61.89 24,428,056 +0.87(+1.43%)
Mar 24, 2020 58.88 61.28 57.36 61.01 30,057,804 +7.83(+14.73%)
Mar 23, 2020 53.82 54.02 50.78 53.18 26,467,932 -1.39(-2.55%)
Mar 20, 2020 58.59 61.77 54.46 54.57 30,221,694 -3.18(-5.50%)
Mar 19, 2020 52.88 59.58 50.36 57.75 26,741,348 +4.78(+9.02%)
Mar 18, 2020 52.24 54.21 47.04 52.97 30,577,228 -2.49(-4.49%)
Mar 17, 2020 56.00 56.07 50.41 55.46 26,629,324 +0.37(+0.67%)
Mar 16, 2020 57.02 60.14 54.65 55.10 24,827,990 -10.65(-16.20%)
Mar 13, 2020 61.74 66.00 59.72 65.75 20,466,916 +7.35(+12.59%)
Mar 12, 2020 59.20 62.81 57.80 58.40 26,764,688 -6.18(-9.57%)
Mar 11, 2020 68.49 69.84 63.38 64.58 18,237,082 -5.83(-8.28%)
Mar 10, 2020 68.24 70.48 65.86 70.41 19,575,096 +3.80(+5.70%)
Mar 09, 2020 66.37 69.62 65.90 66.61 16,936,922 -4.24(-5.99%)
Mar 06, 2020 69.08 71.20 67.76 70.85 19,225,956 -0.80(-1.12%)
Mar 05, 2020 73.26 73.26 70.79 71.65 13,337,422 -3.27(-4.37%)
Mar 04, 2020 74.56 75.42 73.24 74.92 11,692,312 +1.01(+1.36%)
Mar 03, 2020 77.39 77.69 73.45 73.92 13,178,102 -3.55(-4.59%)
Mar 02, 2020 73.28 77.50 73.03 77.47 15,159,837 +3.71(+5.04%)
Feb 28, 2020 71.63 74.11 71.21 73.76 20,331,974 +0.13(+0.18%)
Feb 27, 2020 74.13 76.05 72.75 73.62 18,200,520 -2.24(-2.95%)
Feb 26, 2020 77.68 78.28 75.83 75.86 11,209,610 -1.43(-1.85%)
Feb 25, 2020 79.95 80.26 76.80 77.29 9,995,448 -2.19(-2.76%)
Feb 24, 2020 79.49 80.92 79.24 79.48 8,837,021 -2.67(-3.25%)
Feb 21, 2020 82.76 83.12 81.81 82.15 6,169,392 -1.17(-1.40%)
Feb 20, 2020 84.38 84.87 82.50 83.32 6,346,131 -1.45(-1.71%)
Feb 19, 2020 84.16 85.04 83.98 84.77 5,540,223 +0.86(+1.02%)
Feb 18, 2020 84.04 84.14 83.03 83.91 5,625,870 -0.05(-0.06%)
Feb 14, 2020 84.81 85.02 83.69 83.96 6,047,210 -0.61(-0.72%)
Feb 13, 2020 83.23 85.11 83.00 84.57 9,119,634 +1.28(+1.54%)
Feb 12, 2020 82.48 83.79 82.18 83.29 8,232,774 +1.00(+1.21%)
Feb 11, 2020 82.62 82.97 82.14 82.29 5,421,624 -0.02(-0.02%)
Feb 10, 2020 81.28 82.40 81.03 82.31 7,750,685 +1.04(+1.28%)
Feb 07, 2020 80.65 81.46 80.23 81.27 8,585,596 +0.25(+0.31%)
Feb 06, 2020 82.43 82.46 81.02 81.02 9,464,342 -1.33(-1.61%)
Feb 05, 2020 83.58 83.88 81.47 82.34 10,614,516 -0.39(-0.47%)
Feb 04, 2020 81.57 83.31 81.08 82.73 10,677,842 +2.22(+2.76%)
Feb 03, 2020 79.63 81.24 79.63 80.51 9,711,765 +1.10(+1.39%)
Jan 31, 2020 80.30 80.49 79.11 79.40 12,492,975 -0.95(-1.18%)
Jan 30, 2020 79.98 81.05 79.27 80.35 13,058,153 -0.82(-1.01%)
Jan 29, 2020 82.51 82.78 80.12 81.17 18,886,800 -1.76(-2.12%)
Jan 28, 2020 83.35 83.49 82.11 82.93 12,687,408 -0.02(-0.02%)
Jan 27, 2020 82.96 83.73 81.95 82.95 11,817,641 -3.19(-3.71%)
Jan 24, 2020 87.99 88.11 85.50 86.14 8,349,554 -1.61(-1.83%)
Jan 23, 2020 86.04 87.85 84.94 87.75 6,517,522 +1.14(+1.32%)
Jan 22, 2020 87.18 87.75 86.56 86.61 6,577,631 +0.00(+0.00%)
Jan 21, 2020 86.89 87.61 86.29 86.61 7,578,590 -1.02(-1.16%)
Jan 17, 2020 86.99 87.75 86.87 87.63 7,438,480 +0.97(+1.12%)
Jan 16, 2020 86.11 86.69 85.77 86.66 5,533,027 +0.97(+1.14%)
Jan 15, 2020 85.18 86.17 85.18 85.68 6,565,278 +0.51(+0.60%)
Jan 14, 2020 85.36 85.59 85.05 85.17 6,255,281 -0.08(-0.10%)
Jan 13, 2020 84.82 85.84 84.44 85.25 7,887,005 +0.86(+1.02%)
Jan 10, 2020 84.99 85.08 83.90 84.39 7,583,025 -0.35(-0.41%)
Jan 09, 2020 84.48 85.33 84.31 84.74 10,088,796 +1.54(+1.86%)
Jan 08, 2020 82.32 83.64 82.17 83.20 7,794,863 +0.95(+1.16%)
Jan 07, 2020 82.33 82.40 81.56 82.24 6,960,387 -0.25(-0.31%)
Jan 06, 2020 82.47 82.76 81.88 82.49 5,779,393 -0.66(-0.79%)
Jan 03, 2020 82.99 83.40 82.47 83.15 5,208,015 -0.49(-0.58%)
Jan 02, 2020 82.48 83.64 82.42 83.64 6,916,216 +1.34(+1.63%)
Dec 31, 2019 81.85 82.36 81.73 82.30 4,398,005 +0.45(+0.55%)
Dec 30, 2019 82.38 82.56 81.49 81.85 4,973,698 -0.65(-0.78%)
Dec 27, 2019 82.47 82.80 82.08 82.49 4,413,068 +0.06(+0.07%)
Dec 26, 2019 83.05 83.08 82.17 82.44 4,463,169 -0.42(-0.51%)
Dec 24, 2019 82.56 82.93 82.37 82.86 1,973,958 +0.27(+0.33%)
Dec 23, 2019 82.95 83.17 82.54 82.59 4,646,925 -0.22(-0.26%)
Dec 20, 2019 83.11 83.31 82.27 82.80 15,246,817 -0.06(-0.07%)
Dec 19, 2019 82.21 82.91 81.98 82.86 6,433,653 +0.50(+0.60%)
Dec 18, 2019 82.74 83.17 82.20 82.36 6,259,584 -0.13(-0.16%)
Dec 17, 2019 83.19 83.28 81.88 82.49 7,795,524 -0.61(-0.73%)
Dec 16, 2019 83.44 83.59 82.77 83.10 7,163,785 +0.10(+0.12%)
Dec 13, 2019 82.39 83.11 81.98 83.00 7,177,166 +0.43(+0.52%)
Dec 12, 2019 82.37 83.20 81.94 82.57 10,984,721 +1.52(+1.87%)
Dec 11, 2019 80.74 81.31 80.36 81.05 5,258,203 +0.51(+0.64%)
Dec 10, 2019 80.97 81.87 80.42 80.54 8,487,642 -0.22(-0.28%)
Dec 09, 2019 80.79 81.09 80.46 80.76 7,654,269 -0.04(-0.05%)
Dec 06, 2019 79.59 81.00 79.59 80.80 9,082,751 +1.75(+2.21%)
Dec 05, 2019 79.98 80.01 78.93 79.05 5,524,162 -0.89(-1.11%)
Dec 04, 2019 79.68 80.07 79.29 79.94 6,346,211 +0.54(+0.68%)
Dec 03, 2019 78.66 79.56 78.46 79.39 6,491,636 +0.23(+0.30%)
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.