Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.11 34.58 34.03 34.05 18,375,506 +0.11(+0.32%)
Dec 30, 2014 34.06 34.39 33.94 33.94 12,659,517 -0.24(-0.72%)
Dec 29, 2014 33.89 34.26 33.82 34.19 11,558,732 +0.23(+0.67%)
Dec 26, 2014 33.79 34.19 33.77 33.96 10,965,445 +0.23(+0.69%)
Dec 24, 2014 33.81 33.97 33.69 33.73 6,269,755 -0.07(-0.20%)
Dec 23, 2014 33.82 34.05 33.67 33.79 19,634,372 +0.37(+1.10%)
Dec 22, 2014 33.14 33.43 33.10 33.42 18,275,260 +0.46(+1.38%)
Dec 19, 2014 33.28 33.32 32.95 32.97 42,036,616 -0.24(-0.74%)
Dec 18, 2014 33.84 33.88 32.89 33.21 42,371,092 -0.17(-0.51%)
Dec 17, 2014 32.84 33.44 32.55 33.38 24,487,180 +0.54(+1.66%)
Dec 16, 2014 33.40 33.65 32.83 32.84 33,693,008 -0.73(-2.18%)
Dec 15, 2014 34.14 34.24 33.48 33.57 39,248,020 -0.98(-2.83%)
Dec 12, 2014 34.34 34.85 34.26 34.55 22,083,670 +0.05(+0.16%)
Dec 11, 2014 34.40 34.87 34.30 34.49 24,208,610 +0.19(+0.56%)
Dec 10, 2014 34.40 34.87 34.26 34.30 24,330,062 -0.15(-0.45%)
Dec 09, 2014 34.47 34.56 34.11 34.46 21,026,742 -0.32(-0.92%)
Dec 08, 2014 34.94 34.94 34.48 34.77 28,364,510 +0.10(+0.28%)
Dec 05, 2014 34.24 34.82 34.21 34.68 35,636,248 +0.94(+2.78%)
Dec 04, 2014 33.45 34.15 33.36 33.74 33,734,456 +0.35(+1.04%)
Dec 03, 2014 33.37 33.51 33.23 33.39 26,992,864 +0.04(+0.12%)
Dec 02, 2014 33.48 33.55 33.24 33.35 18,450,210 -0.20(-0.59%)
Dec 01, 2014 33.61 33.82 33.46 33.55 20,790,102 -0.15(-0.44%)
Nov 28, 2014 33.38 33.88 33.37 33.70 16,305,990 +0.63(+1.89%)
Nov 26, 2014 33.25 33.33 32.95 33.07 14,932,900 -0.21(-0.64%)
Nov 25, 2014 33.43 33.58 33.22 33.29 19,563,526 -0.13(-0.38%)
Nov 24, 2014 33.16 33.54 33.08 33.41 22,715,030 +0.32(+0.95%)
Nov 21, 2014 32.84 33.16 32.69 33.10 33,803,856 +0.65(+2.00%)
Nov 20, 2014 32.23 32.63 32.22 32.45 15,150,262 +0.16(+0.49%)
Nov 19, 2014 32.14 32.40 32.12 32.29 12,606,020 +0.10(+0.32%)
Nov 18, 2014 32.21 32.37 32.09 32.19 13,869,707 -0.11(-0.33%)
Nov 17, 2014 32.34 32.56 32.22 32.30 14,215,269 -0.12(-0.37%)
Nov 14, 2014 32.40 32.49 32.26 32.42 14,553,119 +0.10(+0.30%)
Nov 13, 2014 32.45 32.57 32.12 32.32 16,488,169 +0.02(+0.05%)
Nov 12, 2014 32.12 32.37 32.07 32.31 12,801,212 +0.05(+0.15%)
Nov 11, 2014 32.30 32.45 32.06 32.26 12,526,498 +0.03(+0.10%)
Nov 10, 2014 32.22 32.33 32.02 32.22 15,797,046 +0.01(+0.03%)
Nov 07, 2014 32.15 32.34 31.97 32.21 19,919,216 +0.14(+0.44%)
Nov 06, 2014 31.88 32.12 31.75 32.07 14,892,204 +0.33(+1.03%)
Nov 05, 2014 31.89 32.05 31.72 31.75 17,877,308 -0.02(-0.07%)
Nov 04, 2014 31.31 31.86 31.27 31.77 25,161,622 +0.25(+0.80%)
Nov 03, 2014 31.46 31.59 31.25 31.51 25,613,180 +0.22(+0.71%)
Oct 31, 2014 31.16 31.78 31.03 31.29 86,665,128 -0.73(-2.28%)
Oct 30, 2014 31.55 32.07 31.52 32.02 32,330,996 +0.32(+1.02%)
Oct 29, 2014 31.93 32.16 31.56 31.70 21,237,666 -0.21(-0.66%)
Oct 28, 2014 31.61 31.92 31.42 31.91 19,682,570 +0.45(+1.42%)
Oct 27, 2014 31.48 31.63 31.40 31.46 13,965,425 +0.07(+0.21%)
Oct 24, 2014 31.02 31.44 30.79 31.39 17,768,646 +0.40(+1.30%)
Oct 23, 2014 31.12 31.27 30.96 30.99 16,511,530 +0.10(+0.32%)
Oct 22, 2014 30.84 31.06 30.71 30.89 15,622,422 +0.10(+0.32%)
Oct 21, 2014 31.06 31.14 30.70 30.79 29,693,130 -0.14(-0.46%)
Oct 20, 2014 30.48 30.96 30.40 30.93 19,185,616 +0.48(+1.58%)
Oct 17, 2014 30.38 30.61 30.18 30.45 23,134,688 +0.37(+1.24%)
Oct 16, 2014 29.48 30.18 29.31 30.08 23,514,768 +0.11(+0.36%)
Oct 15, 2014 29.83 30.20 29.51 29.97 32,893,148 -0.15(-0.49%)
Oct 14, 2014 29.99 30.47 29.90 30.12 26,550,100 +0.23(+0.76%)
Oct 13, 2014 30.73 30.83 29.82 29.90 30,011,876 -0.94(-3.05%)
Oct 10, 2014 30.75 31.39 30.69 30.84 25,343,694 -0.01(-0.03%)
Oct 09, 2014 31.08 31.40 30.79 30.84 22,560,462 -0.32(-1.04%)
Oct 08, 2014 30.74 31.23 30.49 31.17 16,211,136 +0.50(+1.63%)
Oct 07, 2014 31.02 31.08 30.65 30.67 15,414,271 -0.46(-1.46%)
Oct 06, 2014 31.48 31.57 31.10 31.12 12,575,982 -0.31(-0.98%)
Oct 03, 2014 30.98 31.51 30.96 31.43 19,870,920 +0.60(+1.93%)
Oct 02, 2014 30.81 31.06 30.55 30.83 20,703,042 -0.07(-0.21%)
Oct 01, 2014 31.34 31.44 30.81 30.90 19,605,300 -0.35(-1.13%)
Sep 30, 2014 31.29 31.41 31.07 31.25 18,834,030 +0.08(+0.25%)
Sep 29, 2014 30.87 31.27 30.83 31.17 15,373,220 +0.04(+0.13%)
Sep 26, 2014 30.65 31.15 30.62 31.13 18,495,966 +0.43(+1.42%)
Sep 25, 2014 31.13 31.18 30.68 30.69 19,344,024 -0.50(-1.59%)
Sep 24, 2014 30.86 31.24 30.79 31.19 20,733,468 +0.56(+1.84%)
Sep 23, 2014 30.77 31.01 30.55 30.63 18,687,696 -0.27(-0.86%)
Sep 22, 2014 31.49 31.49 30.78 30.89 18,978,914 -0.61(-1.93%)
Sep 19, 2014 31.46 31.61 31.38 31.50 29,075,438 +0.14(+0.45%)
Sep 18, 2014 31.30 31.43 31.06 31.36 19,384,592 +0.16(+0.52%)
Sep 17, 2014 31.20 31.40 31.10 31.20 18,052,136 +0.10(+0.33%)
Sep 16, 2014 30.99 31.25 30.86 31.10 19,415,018 +0.07(+0.23%)
Sep 15, 2014 31.17 31.20 30.81 31.03 26,189,820 -0.23(-0.73%)
Sep 12, 2014 31.40 31.50 31.03 31.25 35,290,988 -0.27(-0.85%)
Sep 11, 2014 31.88 31.89 31.51 31.52 22,586,058 -0.45(-1.41%)
Sep 10, 2014 31.89 32.05 31.78 31.97 14,291,898 +0.04(+0.12%)
Sep 09, 2014 32.07 32.20 31.88 31.94 12,350,445 -0.23(-0.71%)
Sep 08, 2014 32.20 32.28 32.02 32.16 10,848,958 -0.12(-0.36%)
Sep 05, 2014 31.89 32.29 31.81 32.28 19,382,176 +0.33(+1.02%)
Sep 04, 2014 31.80 32.04 31.79 31.95 13,863,040 +0.15(+0.48%)
Sep 03, 2014 32.12 32.27 31.76 31.80 16,412,526 -0.29(-0.89%)
Sep 02, 2014 32.18 32.29 31.95 32.09 14,962,231 -0.14(-0.42%)
Aug 29, 2014 32.33 32.34 32.10 32.22 11,246,424 +0.00(+0.00%)
Aug 28, 2014 32.21 32.31 32.10 32.22 9,554,655 -0.05(-0.14%)
Aug 27, 2014 32.26 32.41 32.16 32.27 11,840,934 +0.05(+0.17%)
Aug 26, 2014 32.31 32.48 32.20 32.21 13,284,951 -0.07(-0.23%)
Aug 25, 2014 32.15 32.39 32.10 32.29 13,760,172 +0.29(+0.89%)
Aug 22, 2014 31.99 32.14 31.91 32.00 10,960,036 -0.08(-0.25%)
Aug 21, 2014 32.22 32.37 32.05 32.08 11,619,744 -0.23(-0.72%)
Aug 20, 2014 32.31 32.50 32.19 32.31 11,273,953 -0.04(-0.12%)
Aug 19, 2014 32.22 32.38 32.14 32.35 11,849,144 +0.22(+0.68%)
Aug 18, 2014 31.97 32.24 31.96 32.13 16,494,627 +0.28(+0.88%)
Aug 15, 2014 31.98 32.00 31.63 31.85 19,535,272 +0.12(+0.38%)
Aug 14, 2014 32.09 32.09 31.54 31.73 26,302,830 -0.26(-0.80%)
Aug 13, 2014 32.34 32.34 31.94 31.99 16,746,726 -0.24(-0.75%)
Aug 12, 2014 32.25 32.36 32.10 32.23 11,406,280 -0.02(-0.06%)
Aug 11, 2014 32.16 32.41 32.16 32.25 10,898,701 +0.10(+0.32%)
Aug 08, 2014 31.73 32.16 31.68 32.14 14,385,108 +0.38(+1.19%)
Aug 07, 2014 32.02 32.07 31.71 31.77 13,107,225 -0.17(-0.54%)
Aug 06, 2014 31.68 32.07 31.59 31.94 14,331,983 +0.14(+0.44%)
Aug 05, 2014 31.96 32.08 31.65 31.80 16,165,739 -0.25(-0.79%)
Aug 04, 2014 31.94 32.15 31.85 32.05 15,196,343 +0.23(+0.71%)
Aug 01, 2014 32.04 32.20 31.66 31.83 18,861,306 -0.29(-0.90%)
Jul 31, 2014 32.46 32.54 32.05 32.12 19,703,532 -0.50(-1.55%)
Jul 30, 2014 32.66 32.74 32.46 32.62 21,553,912 +0.10(+0.32%)
Jul 29, 2014 32.45 32.76 32.42 32.52 19,195,584 +0.12(+0.37%)
Jul 28, 2014 32.58 32.66 32.32 32.40 19,381,832 -0.16(-0.48%)
Jul 25, 2014 32.41 32.79 32.21 32.55 45,895,732 -0.71(-2.13%)
Jul 24, 2014 32.90 33.34 32.72 33.26 39,013,284 +0.54(+1.66%)
Jul 23, 2014 32.46 32.78 32.41 32.72 15,576,578 +0.17(+0.51%)
Jul 22, 2014 32.38 32.67 32.33 32.55 15,618,181 +0.47(+1.46%)
Jul 21, 2014 32.19 32.22 31.90 32.09 12,144,787 -0.14(-0.42%)
Jul 18, 2014 32.12 32.31 31.94 32.22 16,313,827 +0.29(+0.91%)
Jul 17, 2014 32.30 32.44 31.88 31.93 20,430,138 -0.62(-1.89%)
Jul 16, 2014 32.69 32.69 32.38 32.55 20,838,916 -0.07(-0.20%)
Jul 15, 2014 32.52 32.72 32.44 32.62 20,089,572 +0.14(+0.42%)
Jul 14, 2014 32.65 32.65 32.42 32.48 11,034,558 -0.02(-0.05%)
Jul 11, 2014 32.64 32.66 32.31 32.50 10,254,254 -0.10(-0.32%)
Jul 10, 2014 32.50 32.68 32.33 32.60 11,416,728 -0.25(-0.76%)
Jul 09, 2014 32.47 32.86 32.40 32.85 18,824,540 +0.37(+1.13%)
Jul 08, 2014 32.51 32.62 32.35 32.48 18,871,464 -0.05(-0.17%)
Jul 07, 2014 32.57 32.82 32.50 32.53 18,004,568 -0.15(-0.47%)
Jul 03, 2014 32.41 32.83 32.31 32.69 16,115,486 +0.36(+1.11%)
Jul 02, 2014 32.40 32.42 32.21 32.33 11,574,434 +0.05(+0.14%)
Jul 01, 2014 32.20 32.33 32.08 32.28 19,498,902 +0.29(+0.90%)
Jun 30, 2014 32.29 32.33 31.87 31.99 23,244,652 -0.23(-0.72%)
Jun 27, 2014 32.23 32.39 32.16 32.22 20,969,046 -0.05(-0.15%)
Jun 26, 2014 32.25 32.38 32.03 32.27 16,890,952 -0.02(-0.08%)
Jun 25, 2014 31.85 32.32 31.82 32.30 18,900,006 +0.29(+0.89%)
Jun 24, 2014 31.79 32.14 31.64 32.01 26,394,896 +0.29(+0.91%)
Jun 23, 2014 31.71 31.95 31.50 31.72 11,561,372 +0.05(+0.17%)
Jun 20, 2014 32.09 32.09 31.59 31.67 30,080,176 -0.26(-0.82%)
Jun 19, 2014 31.65 32.04 31.61 31.93 30,368,014 +0.69(+2.21%)
Jun 18, 2014 31.09 31.29 30.84 31.24 13,996,619 +0.10(+0.33%)
Jun 17, 2014 31.02 31.28 31.00 31.14 13,977,268 +0.09(+0.29%)
Jun 16, 2014 30.79 31.07 30.78 31.04 16,350,109 +0.17(+0.54%)
Jun 13, 2014 30.54 30.97 30.40 30.88 18,646,032 +0.30(+0.99%)
Jun 12, 2014 30.88 30.88 30.48 30.58 17,400,352 -0.35(-1.12%)
Jun 11, 2014 30.65 30.95 30.53 30.92 18,167,110 +0.08(+0.27%)
Jun 10, 2014 31.11 31.19 30.73 30.84 16,063,240 -0.30(-0.97%)
Jun 06, 2014 31.03 31.23 30.92 31.14 15,008,160 +0.25(+0.82%)
Jun 05, 2014 30.74 31.07 30.68 30.89 12,547,275 +0.02(+0.07%)
Jun 04, 2014 30.64 30.88 30.44 30.87 15,712,030 +0.20(+0.66%)
Jun 03, 2014 30.48 30.74 30.42 30.67 16,361,720 +0.14(+0.45%)
Jun 02, 2014 30.27 30.62 30.25 30.53 14,334,283 +0.25(+0.83%)
May 30, 2014 30.25 30.39 29.99 30.28 16,639,398 +0.05(+0.18%)
May 29, 2014 30.40 30.41 30.04 30.23 15,596,412 -0.07(-0.22%)
May 28, 2014 30.30 30.42 30.15 30.29 19,858,334 -0.16(-0.53%)
May 27, 2014 30.03 30.50 29.99 30.45 24,430,830 +0.69(+2.33%)
May 23, 2014 29.89 29.98 29.70 29.76 17,334,076 +0.24(+0.81%)
May 22, 2014 29.08 29.67 29.06 29.52 17,801,388 +0.41(+1.42%)
May 21, 2014 29.23 29.25 28.97 29.11 14,728,547 +0.07(+0.24%)
May 20, 2014 29.25 29.31 28.87 29.04 21,043,062 -0.33(-1.11%)
May 19, 2014 29.17 29.40 29.06 29.36 16,314,795 +0.03(+0.11%)
May 16, 2014 28.94 29.37 28.86 29.33 22,482,248 +0.45(+1.56%)
May 15, 2014 29.05 29.08 28.64 28.88 22,070,568 -0.13(-0.46%)
May 14, 2014 29.43 29.44 28.95 29.01 20,765,384 -0.41(-1.39%)
May 13, 2014 29.34 29.49 29.31 29.42 14,036,287 +0.00(+0.01%)
May 12, 2014 29.20 29.45 29.11 29.42 17,481,140 +0.36(+1.22%)
May 09, 2014 28.82 29.07 28.74 29.06 16,020,185 +0.29(+1.02%)
May 08, 2014 28.77 29.15 28.67 28.77 18,216,938 -0.07(-0.23%)
May 07, 2014 28.85 28.94 28.58 28.83 26,509,546 +0.07(+0.23%)
May 06, 2014 29.24 29.28 28.66 28.77 26,429,726 -0.50(-1.71%)
May 05, 2014 29.09 29.32 28.96 29.27 13,294,864 +0.13(+0.45%)
May 02, 2014 29.40 29.52 29.12 29.13 20,128,400 -0.21(-0.73%)
May 01, 2014 29.20 29.38 29.02 29.35 19,188,184 +0.21(+0.71%)
Apr 30, 2014 29.14 29.20 28.94 29.14 17,647,002 -0.01(-0.03%)
Apr 29, 2014 29.37 29.49 29.00 29.15 23,813,664 -0.12(-0.41%)
Apr 28, 2014 29.67 29.72 28.80 29.27 26,010,088 -0.21(-0.73%)
Apr 25, 2014 29.71 29.82 29.27 29.49 43,888,268 +0.15(+0.51%)
Apr 24, 2014 29.51 29.73 28.93 29.34 37,746,808 +0.29(+0.99%)
Apr 23, 2014 29.49 29.49 28.98 29.05 21,522,248 -0.31(-1.07%)
Apr 22, 2014 29.11 29.42 29.02 29.36 21,476,206 +0.28(+0.95%)
Apr 21, 2014 29.01 29.13 28.82 29.09 14,771,102 +0.14(+0.47%)
Apr 17, 2014 29.12 29.46 28.94 28.95 22,404,792 -0.26(-0.90%)
Apr 16, 2014 28.74 29.25 28.54 29.21 27,327,846 +0.78(+2.76%)
Apr 15, 2014 28.87 28.93 28.03 28.43 37,467,652 -0.17(-0.61%)
Apr 14, 2014 28.73 28.90 28.35 28.60 29,503,916 +0.24(+0.84%)
Apr 11, 2014 28.80 28.94 28.34 28.36 39,661,652 -0.61(-2.12%)
Apr 10, 2014 30.02 30.02 28.96 28.98 32,411,804 -0.93(-3.12%)
Apr 09, 2014 29.56 29.99 29.38 29.91 21,943,892 +0.41(+1.40%)
Apr 08, 2014 29.15 29.58 29.09 29.50 25,833,676 +0.43(+1.49%)
Apr 07, 2014 29.38 29.46 28.91 29.06 26,873,246 -0.46(-1.57%)
Apr 04, 2014 30.35 30.49 29.43 29.53 28,372,748 -0.64(-2.11%)
Apr 03, 2014 30.48 30.68 30.05 30.16 17,363,484 -0.24(-0.79%)
Apr 02, 2014 30.68 30.69 30.22 30.40 20,123,554 -0.14(-0.46%)
Apr 01, 2014 30.39 30.94 30.29 30.54 21,181,056 +0.26(+0.86%)
Mar 31, 2014 30.50 30.70 30.20 30.28 18,711,774 -0.13(-0.43%)
Mar 28, 2014 30.24 30.56 30.15 30.41 15,951,704 +0.12(+0.41%)
Mar 27, 2014 30.15 30.52 30.00 30.29 30,716,020 -0.06(-0.19%)
Mar 26, 2014 30.92 30.95 30.34 30.35 20,285,426 -0.44(-1.43%)
Mar 25, 2014 31.54 31.57 30.66 30.79 25,609,284 -0.48(-1.53%)
Mar 24, 2014 31.73 31.82 31.04 31.27 24,277,956 -0.39(-1.23%)
Mar 21, 2014 32.27 32.45 31.62 31.66 43,701,680 -0.10(-0.32%)
Mar 20, 2014 31.48 31.83 31.20 31.76 33,565,268 +0.43(+1.38%)
Mar 19, 2014 30.95 31.91 30.88 31.33 60,540,288 +0.54(+1.76%)
Mar 18, 2014 30.68 30.88 30.56 30.79 14,533,624 +0.17(+0.57%)
Mar 17, 2014 30.87 30.95 30.46 30.61 26,703,620 -0.04(-0.12%)
Mar 14, 2014 30.57 30.90 30.55 30.65 21,718,530 -0.07(-0.22%)
Mar 13, 2014 31.30 31.54 30.55 30.72 27,578,410 -0.50(-1.59%)
Mar 12, 2014 30.76 31.22 30.74 31.21 25,188,610 +0.25(+0.80%)
Mar 11, 2014 30.53 31.12 30.48 30.96 44,452,884 +0.61(+2.00%)
Mar 10, 2014 30.23 30.39 30.04 30.36 20,921,770 +0.20(+0.67%)
Mar 07, 2014 30.12 30.17 29.80 30.15 20,321,290 +0.16(+0.52%)
Mar 06, 2014 29.64 30.26 29.62 30.00 33,350,082 +0.57(+1.95%)
Mar 05, 2014 29.71 29.75 29.25 29.42 23,543,230 -0.15(-0.50%)
Mar 04, 2014 29.48 29.70 29.32 29.57 29,627,016 +0.49(+1.69%)
Mar 03, 2014 28.89 29.19 28.89 29.08 29,680,812 -0.20(-0.69%)
Feb 28, 2014 29.52 29.68 29.09 29.28 54,437,600 -0.51(-1.70%)
Feb 27, 2014 29.56 29.81 29.48 29.79 27,354,018 +0.17(+0.57%)
Feb 26, 2014 29.22 29.80 28.87 29.62 46,354,644 +0.51(+1.74%)
Feb 25, 2014 29.92 29.98 29.11 29.11 45,116,852 -0.83(-2.77%)
Feb 24, 2014 29.98 30.08 29.72 29.94 28,918,462 +0.00(+0.00%)
Feb 21, 2014 30.45 30.48 29.93 29.94 27,354,018 -0.41(-1.35%)
Feb 20, 2014 30.29 30.42 29.91 30.35 20,725,002 +0.09(+0.31%)
Feb 19, 2014 30.47 30.65 30.22 30.26 23,676,508 -0.27(-0.88%)
Feb 18, 2014 30.95 30.95 30.51 30.53 26,470,020 -0.44(-1.41%)
Feb 14, 2014 30.68 30.99 30.54 30.96 19,969,920 +0.14(+0.46%)
Feb 13, 2014 30.36 30.82 30.29 30.82 20,471,046 +0.32(+1.06%)
Feb 12, 2014 30.74 30.98 30.41 30.50 24,127,232 -0.24(-0.79%)
Feb 11, 2014 30.90 31.03 30.45 30.74 39,072,320 -0.12(-0.40%)
Feb 10, 2014 30.67 31.02 30.67 30.87 31,367,872 +0.31(+1.03%)
Feb 07, 2014 30.38 30.74 30.00 30.55 35,518,884 +0.69(+2.32%)
Feb 06, 2014 29.16 30.04 29.12 29.86 33,485,300 +0.77(+2.65%)
Feb 05, 2014 28.92 29.19 28.73 29.09 26,549,018 -0.07(-0.23%)
Feb 04, 2014 28.89 29.38 28.63 29.16 49,532,964 +0.75(+2.63%)
Feb 03, 2014 29.24 29.45 28.28 28.41 49,311,376 -0.89(-3.02%)
Jan 31, 2014 29.20 29.63 29.19 29.29 29,756,774 -0.33(-1.10%)
Jan 30, 2014 29.77 29.83 29.37 29.62 36,853,768 +0.14(+0.49%)
Jan 29, 2014 30.27 30.34 29.43 29.48 38,747,464 -0.96(-3.15%)
Jan 28, 2014 30.71 30.81 30.34 30.43 26,928,368 -0.13(-0.43%)
Jan 27, 2014 30.99 30.99 30.49 30.57 44,203,736 -0.32(-1.03%)
Jan 24, 2014 30.78 31.37 30.53 30.88 80,236,904 +0.65(+2.17%)
Jan 23, 2014 30.27 30.37 29.52 30.23 72,679,112 -0.09(-0.29%)
Jan 22, 2014 30.46 30.56 30.29 30.32 33,915,136 -0.02(-0.07%)
Jan 21, 2014 30.91 30.92 30.18 30.34 45,581,280 -0.51(-1.67%)
Jan 17, 2014 30.89 31.08 30.76 30.85 31,409,632 -0.16(-0.52%)
Jan 16, 2014 31.23 31.38 30.95 31.01 22,026,606 -0.37(-1.18%)
Jan 15, 2014 31.11 31.44 31.06 31.38 21,025,376 +0.30(+0.97%)
Jan 14, 2014 30.94 31.45 30.79 31.08 45,286,544 +0.14(+0.45%)
Jan 13, 2014 31.87 31.88 30.79 30.94 35,554,884 -1.05(-3.28%)
Jan 10, 2014 31.95 32.12 31.70 31.99 15,700,688 +0.03(+0.09%)
Jan 09, 2014 32.16 32.17 31.63 31.96 20,299,458 -0.18(-0.55%)
Jan 08, 2014 31.83 32.19 31.79 32.14 24,712,256 +0.34(+1.06%)
Jan 07, 2014 31.57 31.88 31.50 31.80 19,816,322 +0.43(+1.37%)
Jan 06, 2014 31.67 31.86 31.31 31.37 25,699,408 -0.32(-1.01%)
Jan 03, 2014 31.84 32.03 31.69 31.70 15,890,058 -0.09(-0.29%)
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.