Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 56.26 56.56 56.09 56.56 8,225,873 +0.31(+0.55%)
May 30, 2017 56.08 56.39 56.03 56.25 7,978,412 -0.04(-0.06%)
May 26, 2017 56.03 56.39 55.99 56.29 6,857,663 +0.36(+0.64%)
May 25, 2017 55.14 56.12 55.04 55.93 10,044,269 +0.90(+1.63%)
May 24, 2017 54.60 55.13 54.19 55.03 8,191,186 +0.66(+1.21%)
May 23, 2017 54.60 54.69 54.12 54.38 6,322,683 -0.07(-0.13%)
May 22, 2017 54.27 54.88 54.27 54.45 7,188,409 -0.12(-0.21%)
May 19, 2017 53.30 55.06 53.30 54.56 14,092,077 +1.37(+2.57%)
May 18, 2017 53.11 53.30 52.38 53.19 9,673,964 +0.08(+0.15%)
May 17, 2017 53.33 53.64 52.95 53.11 8,521,341 -0.22(-0.42%)
May 16, 2017 53.96 53.98 53.25 53.34 7,088,190 -0.42(-0.78%)
May 15, 2017 53.73 53.79 53.46 53.75 6,639,612 +0.46(+0.87%)
May 12, 2017 53.60 53.66 53.20 53.29 6,351,087 -0.30(-0.56%)
May 11, 2017 53.75 53.81 53.38 53.59 6,203,782 -0.35(-0.64%)
May 10, 2017 54.14 54.22 53.54 53.94 8,095,175 -0.28(-0.52%)
May 09, 2017 53.87 54.31 53.86 54.22 6,529,929 +0.26(+0.48%)
May 08, 2017 54.08 54.08 53.75 53.97 6,310,440 -0.01(-0.02%)
May 05, 2017 53.98 54.01 53.65 53.98 7,275,849 +0.11(+0.20%)
May 04, 2017 53.71 53.89 53.48 53.87 7,762,510 +0.21(+0.40%)
May 03, 2017 53.59 53.72 53.36 53.66 8,701,807 +0.08(+0.15%)
May 02, 2017 53.27 53.59 53.17 53.58 10,334,178 +0.28(+0.53%)
May 01, 2017 53.13 53.67 52.92 53.29 12,319,765 +0.11(+0.20%)
Apr 28, 2017 52.61 53.29 52.24 53.19 28,282,340 -1.10(-2.02%)
Apr 27, 2017 54.58 54.85 54.19 54.29 17,242,140 -0.23(-0.42%)
Apr 26, 2017 54.22 54.68 54.00 54.52 9,625,542 +0.53(+0.98%)
Apr 25, 2017 53.71 54.21 53.07 53.98 12,455,999 -0.13(-0.25%)
Apr 24, 2017 54.02 54.36 53.92 54.12 12,105,680 +0.44(+0.82%)
Apr 21, 2017 53.31 53.75 53.27 53.67 9,937,031 +0.47(+0.88%)
Apr 20, 2017 52.88 53.43 52.74 53.21 14,053,709 +0.92(+1.76%)
Apr 19, 2017 51.89 52.68 51.81 52.28 13,548,028 +0.61(+1.18%)
Apr 18, 2017 51.00 51.79 51.00 51.67 6,153,854 +0.24(+0.46%)
Apr 17, 2017 51.08 51.58 51.08 51.43 6,352,983 +0.50(+0.99%)
Apr 13, 2017 51.02 51.18 50.88 50.93 5,501,191 -0.06(-0.12%)
Apr 12, 2017 51.26 51.27 50.90 50.99 6,154,531 -0.27(-0.52%)
Apr 11, 2017 51.13 51.51 50.81 51.26 6,611,627 -0.06(-0.12%)
Apr 10, 2017 51.36 51.55 51.12 51.32 5,946,546 -0.06(-0.12%)
Apr 07, 2017 51.19 51.58 50.96 51.38 7,648,988 +0.09(+0.17%)
Apr 06, 2017 51.48 51.68 51.12 51.29 10,289,963 -0.27(-0.52%)
Apr 05, 2017 51.33 52.49 51.20 51.56 15,420,628 -0.09(-0.17%)
Apr 04, 2017 51.69 51.73 51.37 51.65 7,311,331 -0.11(-0.21%)
Apr 03, 2017 51.61 51.78 51.27 51.75 10,151,407 +0.04(+0.09%)
Mar 31, 2017 51.46 51.95 51.42 51.71 10,339,845 +0.20(+0.40%)
Mar 30, 2017 50.88 51.63 50.85 51.51 9,798,789 +0.55(+1.08%)
Mar 29, 2017 50.63 51.23 50.59 50.96 7,906,271 +0.17(+0.33%)
Mar 28, 2017 50.57 50.94 50.50 50.79 9,405,804 +0.11(+0.21%)
Mar 27, 2017 50.18 50.87 50.00 50.68 10,006,832 +0.37(+0.74%)
Mar 24, 2017 49.69 50.81 49.50 50.31 17,799,738 +0.85(+1.72%)
Mar 23, 2017 49.73 49.97 49.40 49.46 8,307,831 -0.04(-0.07%)
Mar 22, 2017 49.31 49.63 49.16 49.49 9,542,494 +0.31(+0.63%)
Mar 21, 2017 49.64 49.99 49.14 49.18 9,068,260 -0.24(-0.48%)
Mar 20, 2017 49.48 49.64 49.16 49.42 8,975,441 +0.03(+0.05%)
Mar 17, 2017 48.74 49.71 48.66 49.40 17,866,520 +0.87(+1.79%)
Mar 16, 2017 48.57 48.69 48.41 48.53 9,116,924 +0.23(+0.48%)
Mar 15, 2017 48.17 48.40 47.90 48.30 9,837,684 +0.24(+0.50%)
Mar 14, 2017 48.37 48.48 47.99 48.06 8,912,446 -0.32(-0.66%)
Mar 13, 2017 48.33 48.60 48.18 48.38 10,264,582 +0.09(+0.18%)
Mar 10, 2017 49.05 49.06 48.19 48.29 15,680,697 -0.58(-1.20%)
Mar 09, 2017 49.37 49.42 48.54 48.87 20,149,190 -0.49(-0.99%)
Mar 08, 2017 49.73 49.90 49.18 49.36 14,747,970 -0.41(-0.82%)
Mar 07, 2017 50.11 50.26 49.61 49.77 12,296,918 -0.43(-0.85%)
Mar 06, 2017 50.28 50.31 49.88 50.19 10,342,102 -0.37(-0.74%)
Mar 03, 2017 50.21 50.71 50.21 50.57 8,737,899 -0.02(-0.03%)
Mar 02, 2017 50.54 50.65 50.34 50.58 7,447,600 -0.02(-0.03%)
Mar 01, 2017 50.72 50.83 50.44 50.60 8,127,920 +0.24(+0.47%)
Feb 28, 2017 50.22 50.53 50.08 50.36 9,870,109 +0.08(+0.16%)
Feb 27, 2017 50.69 50.74 50.18 50.28 8,682,199 -0.62(-1.22%)
Feb 24, 2017 51.02 51.11 50.61 50.90 8,814,828 -0.14(-0.28%)
Feb 23, 2017 51.01 51.18 50.82 51.04 8,092,052 +0.06(+0.12%)
Feb 22, 2017 50.94 51.21 50.79 50.98 8,886,372 +0.03(+0.05%)
Feb 21, 2017 50.84 51.20 50.83 50.96 9,347,307 +0.17(+0.33%)
Feb 17, 2017 50.79 50.79 50.79 0 +0.55(+1.09%)
Feb 16, 2017 50.44 50.47 50.06 50.24 9,625,972 -0.12(-0.23%)
Feb 15, 2017 50.09 50.37 49.86 50.35 7,865,037 +0.25(+0.49%)
Feb 14, 2017 49.61 50.13 49.61 50.11 10,010,274 +0.42(+0.84%)
Feb 13, 2017 50.03 50.18 49.62 49.69 9,057,668 -0.10(-0.20%)
Feb 10, 2017 49.35 49.94 49.20 49.79 12,623,382 +0.36(+0.73%)
Feb 09, 2017 48.91 49.70 48.89 49.42 12,541,861 +0.52(+1.07%)
Feb 08, 2017 48.87 49.15 48.80 48.90 13,190,538 -0.02(-0.04%)
Feb 07, 2017 49.41 49.45 48.87 48.92 11,191,033 -0.21(-0.43%)
Feb 06, 2017 48.50 49.15 48.40 49.13 14,779,430 +0.59(+1.22%)
Feb 03, 2017 47.79 48.56 47.62 48.54 16,063,584 +1.05(+2.21%)
Feb 02, 2017 47.64 47.95 47.47 47.49 17,341,394 -0.03(-0.06%)
Feb 01, 2017 48.92 48.93 47.44 47.52 21,293,596 -1.16(-2.39%)
Jan 31, 2017 49.19 49.26 48.38 48.68 16,227,753 -0.60(-1.22%)
Jan 30, 2017 49.37 49.58 49.03 49.28 15,108,523 -0.19(-0.39%)
Jan 27, 2017 49.15 49.89 49.06 49.48 32,764,092 -2.06(-4.00%)
Jan 26, 2017 51.75 52.01 51.36 51.54 13,977,136 -0.21(-0.41%)
Jan 25, 2017 51.72 51.95 51.53 51.75 8,078,792 +0.23(+0.45%)
Jan 24, 2017 51.07 51.57 50.92 51.52 12,140,902 +0.60(+1.18%)
Jan 23, 2017 50.62 51.04 50.38 50.92 7,717,430 +0.09(+0.17%)
Jan 20, 2017 51.26 51.31 50.61 50.83 8,679,153 -0.20(-0.40%)
Jan 19, 2017 51.41 51.52 50.88 51.04 8,903,991 -0.49(-0.96%)
Jan 18, 2017 51.42 51.64 51.16 51.53 8,365,990 +0.40(+0.78%)
Jan 17, 2017 50.80 51.35 50.61 51.13 6,504,800 +0.13(+0.26%)
Jan 13, 2017 51.00 51.00 51.00 0 -0.16(-0.31%)
Jan 12, 2017 51.13 51.25 50.82 51.16 5,368,367 -0.06(-0.12%)
Jan 11, 2017 50.96 51.24 50.78 51.22 6,776,195 +0.19(+0.38%)
Jan 10, 2017 51.33 51.36 50.98 51.03 7,567,997 -0.28(-0.55%)
Jan 09, 2017 50.48 51.43 50.47 51.31 14,337,380 +0.94(+1.87%)
Jan 06, 2017 49.93 50.49 49.44 50.37 9,741,140 +0.59(+1.19%)
Jan 05, 2017 49.44 49.84 49.20 49.78 8,623,299 +0.41(+0.84%)
Jan 04, 2017 48.98 49.54 48.82 49.36 8,829,842 +0.56(+1.16%)
Jan 03, 2017 49.29 49.33 48.52 48.80 8,847,655 -0.15(-0.31%)
Dec 30, 2016 48.95 48.95 48.95 0 -0.71(-1.42%)
Dec 29, 2016 49.68 49.78 49.49 49.65 4,289,571 -0.03(-0.05%)
Dec 28, 2016 50.08 50.16 49.59 49.68 6,293,910 -0.45(-0.90%)
Dec 27, 2016 50.24 50.59 50.08 50.13 4,747,670 -0.13(-0.26%)
Dec 23, 2016 50.26 50.26 50.26 0 -0.09(-0.18%)
Dec 22, 2016 50.52 50.60 50.00 50.35 7,687,485 -0.29(-0.57%)
Dec 21, 2016 50.69 51.02 50.61 50.64 6,102,305 -0.23(-0.45%)
Dec 20, 2016 50.97 51.19 50.53 50.87 5,544,419 +0.04(+0.09%)
Dec 19, 2016 50.64 51.12 50.64 50.82 7,297,511 -0.01(-0.02%)
Dec 16, 2016 51.14 51.19 50.74 50.83 12,036,562 -0.04(-0.09%)
Dec 15, 2016 51.10 51.32 50.71 50.88 13,425,391 -0.92(-1.77%)
Dec 14, 2016 52.04 52.23 51.66 51.79 10,224,972 -0.49(-0.94%)
Dec 13, 2016 52.01 52.49 51.71 52.29 9,947,793 +0.48(+0.92%)
Dec 12, 2016 51.61 51.83 51.43 51.81 8,774,872 +0.02(+0.03%)
Dec 09, 2016 51.94 51.97 51.51 51.79 8,043,963 +0.09(+0.17%)
Dec 08, 2016 52.01 52.23 51.50 51.71 9,042,510 -0.10(-0.19%)
Dec 07, 2016 50.73 51.88 50.65 51.80 10,309,655 +1.16(+2.30%)
Dec 06, 2016 50.83 50.87 50.37 50.64 7,978,359 -0.05(-0.10%)
Dec 05, 2016 50.22 50.99 50.22 50.69 8,733,042 +0.26(+0.51%)
Dec 02, 2016 49.94 50.91 49.88 50.44 19,135,562 -1.15(-2.22%)
Dec 01, 2016 50.55 51.59 50.43 51.58 14,003,941 +0.48(+0.93%)
Nov 30, 2016 51.30 51.35 51.01 51.11 10,781,464 -0.18(-0.34%)
Nov 29, 2016 50.82 51.32 50.69 51.28 12,004,029 +0.51(+1.01%)
Nov 28, 2016 50.25 51.01 50.04 50.77 9,861,308 +0.14(+0.28%)
Nov 25, 2016 50.87 50.87 50.48 50.63 3,662,476 -0.14(-0.28%)
Nov 23, 2016 50.77 50.77 50.77 0 +0.41(+0.82%)
Nov 22, 2016 49.65 50.38 49.26 50.36 11,646,136 +0.90(+1.82%)
Nov 21, 2016 48.94 49.51 48.94 49.46 9,078,549 +0.29(+0.59%)
Nov 18, 2016 49.12 49.48 48.86 49.17 9,914,848 -0.07(-0.14%)
Nov 17, 2016 48.68 49.28 48.54 49.24 9,918,592 +0.36(+0.74%)
Nov 16, 2016 47.90 48.95 47.84 48.88 12,226,561 +0.75(+1.56%)
Nov 15, 2016 47.69 48.21 47.52 48.13 10,874,146 +0.55(+1.15%)
Nov 14, 2016 47.33 47.80 46.95 47.58 11,953,711 +0.25(+0.54%)
Nov 11, 2016 46.89 47.38 46.73 47.33 9,613,763 +0.32(+0.67%)
Nov 10, 2016 47.95 48.10 47.13 47.01 15,516,334 -0.89(-1.85%)
Nov 09, 2016 46.69 48.11 46.33 47.90 15,621,056 -0.04(-0.07%)
Nov 08, 2016 47.74 48.08 47.49 47.93 10,647,863 +0.11(+0.24%)
Nov 07, 2016 46.95 47.98 46.69 47.82 16,983,884 +1.53(+3.30%)
Nov 04, 2016 45.13 47.16 44.61 46.29 25,020,988 +0.86(+1.89%)
Nov 03, 2016 46.50 46.51 45.05 45.43 24,867,400 -1.06(-2.28%)
Nov 02, 2016 45.93 46.91 45.90 46.49 12,365,559 +0.42(+0.91%)
Nov 01, 2016 46.63 46.69 45.71 46.07 17,578,536 -0.50(-1.07%)
Oct 31, 2016 47.12 47.12 46.56 46.57 10,418,144 -0.40(-0.86%)
Oct 28, 2016 47.08 47.25 46.61 46.97 7,544,219 -0.05(-0.11%)
Oct 27, 2016 47.04 47.24 46.62 47.03 9,002,261 -0.04(-0.07%)
Oct 26, 2016 47.04 47.25 46.82 47.06 6,625,722 -0.04(-0.07%)
Oct 25, 2016 47.47 47.54 46.95 47.10 6,897,434 -0.45(-0.94%)
Oct 24, 2016 47.30 47.79 47.29 47.55 7,885,380 +0.48(+1.03%)
Oct 21, 2016 46.88 47.12 46.73 47.06 7,711,586 +0.04(+0.07%)
Oct 20, 2016 46.83 47.16 46.43 47.03 10,582,457 +0.39(+0.83%)
Oct 19, 2016 46.43 47.16 46.42 46.64 10,364,303 +0.47(+1.03%)
Oct 18, 2016 46.72 46.79 46.15 46.17 7,464,298 -0.13(-0.28%)
Oct 17, 2016 46.46 46.64 46.24 46.30 5,952,484 -0.28(-0.60%)
Oct 14, 2016 46.61 46.83 46.47 46.58 7,327,480 +0.11(+0.25%)
Oct 13, 2016 46.40 46.62 46.22 46.47 7,929,134 -0.18(-0.40%)
Oct 12, 2016 46.52 46.92 46.32 46.65 7,202,158 +0.21(+0.45%)
Oct 11, 2016 46.62 46.86 46.28 46.44 11,076,169 -0.33(-0.71%)
Oct 10, 2016 46.97 47.04 46.75 46.77 8,232,443 -0.14(-0.30%)
Oct 07, 2016 46.83 47.04 46.51 46.91 8,295,629 +0.28(+0.60%)
Oct 06, 2016 46.77 46.93 46.54 46.63 6,985,527 -0.18(-0.39%)
Oct 05, 2016 46.95 47.18 46.75 46.82 8,491,779 -0.16(-0.34%)
Oct 04, 2016 47.50 47.50 46.87 46.97 7,038,155 -0.27(-0.58%)
Oct 03, 2016 47.47 47.52 47.09 47.25 6,243,198 -0.26(-0.55%)
Sep 30, 2016 47.08 47.72 47.00 47.51 15,667,933 +0.61(+1.29%)
Sep 29, 2016 47.28 47.38 46.43 46.90 13,659,763 -0.47(-0.98%)
Sep 28, 2016 47.28 47.46 46.97 47.37 9,781,565 -0.18(-0.39%)
Sep 27, 2016 47.39 47.57 47.23 47.55 7,357,727 +0.13(+0.28%)
Sep 26, 2016 47.63 47.69 47.26 47.42 8,836,240 -0.34(-0.72%)
Sep 23, 2016 47.39 47.88 47.39 47.76 7,914,362 +0.04(+0.07%)
Sep 22, 2016 47.56 47.91 47.36 47.73 10,366,181 +0.36(+0.76%)
Sep 21, 2016 46.89 47.41 46.76 47.37 10,497,435 +0.60(+1.28%)
Sep 20, 2016 46.86 46.89 46.55 46.77 9,949,663 +0.25(+0.55%)
Sep 19, 2016 47.35 47.36 46.42 46.52 10,519,358 -0.64(-1.36%)
Sep 16, 2016 47.33 47.47 46.87 47.16 11,632,271 -0.32(-0.68%)
Sep 15, 2016 47.35 47.50 46.98 47.48 9,207,756 +0.18(+0.39%)
Sep 14, 2016 47.62 47.69 47.21 47.30 7,643,545 -0.07(-0.15%)
Sep 13, 2016 47.73 47.87 47.17 47.37 11,452,751 -0.64(-1.33%)
Sep 12, 2016 47.32 48.08 47.32 48.01 12,537,980 +0.32(+0.66%)
Sep 09, 2016 48.39 48.44 47.65 47.69 12,145,491 -0.83(-1.72%)
Sep 08, 2016 49.23 49.27 48.44 48.53 14,441,133 -0.90(-1.81%)
Sep 07, 2016 49.31 49.67 49.25 49.42 13,022,877 +0.26(+0.54%)
Sep 06, 2016 49.30 49.51 48.87 49.16 7,376,219 -0.14(-0.28%)
Sep 02, 2016 49.60 49.30 49.30 49.30 8,479,982 -0.11(-0.23%)
Sep 01, 2016 49.41 49.63 48.99 49.41 7,099,569 +0.07(+0.14%)
Aug 31, 2016 49.41 49.51 49.06 49.34 7,973,045 -0.15(-0.30%)
Aug 30, 2016 49.72 49.80 49.15 49.49 7,267,638 -0.35(-0.70%)
Aug 29, 2016 50.21 50.44 49.68 49.84 8,006,724 -0.43(-0.86%)
Aug 26, 2016 50.44 50.75 50.02 50.27 7,909,079 +0.00(+0.00%)
Aug 25, 2016 50.05 50.41 49.93 50.27 7,619,664 +0.18(+0.35%)
Aug 24, 2016 50.02 50.88 49.98 50.10 15,042,394 +0.61(+1.22%)
Aug 23, 2016 49.29 49.62 49.14 49.49 8,920,218 +0.48(+0.98%)
Aug 22, 2016 48.25 49.07 48.22 49.01 10,071,149 +0.80(+1.66%)
Aug 19, 2016 48.67 48.76 48.13 48.21 10,234,568 -0.52(-1.06%)
Aug 18, 2016 48.95 49.05 48.69 48.73 6,143,272 -0.24(-0.48%)
Aug 17, 2016 48.94 49.07 48.64 48.97 8,444,350 +0.38(+0.78%)
Aug 16, 2016 48.48 48.76 48.20 48.59 6,553,771 +0.11(+0.22%)
Aug 15, 2016 48.83 48.88 48.42 48.48 6,801,681 -0.19(-0.40%)
Aug 12, 2016 48.50 48.92 48.47 48.68 5,743,069 +0.00(+0.00%)
Aug 11, 2016 48.92 49.11 48.67 48.68 7,055,327 -0.13(-0.27%)
Aug 10, 2016 48.59 48.89 48.36 48.81 7,966,502 +0.37(+0.76%)
Aug 09, 2016 48.61 48.89 48.42 48.44 8,132,006 -0.14(-0.29%)
Aug 08, 2016 49.12 49.13 48.41 48.58 10,403,289 -0.47(-0.97%)
Aug 05, 2016 48.97 49.25 48.72 49.05 10,490,948 +0.42(+0.87%)
Aug 04, 2016 49.19 49.40 48.60 48.63 12,755,695 -0.46(-0.93%)
Aug 03, 2016 49.55 49.66 48.90 49.09 13,087,516 -0.69(-1.39%)
Aug 02, 2016 50.24 50.32 49.62 49.78 8,630,696 -0.61(-1.22%)
Aug 01, 2016 50.72 50.76 50.22 50.40 9,145,283 -0.37(-0.72%)
Jul 29, 2016 50.88 51.10 50.65 50.76 7,907,343 -0.14(-0.27%)
Jul 28, 2016 50.62 50.99 50.49 50.90 7,810,317 +0.31(+0.62%)
Jul 27, 2016 51.05 51.07 50.43 50.59 7,492,096 -0.40(-0.79%)
Jul 26, 2016 51.23 51.46 50.90 50.99 11,555,209 +0.31(+0.62%)
Jul 25, 2016 50.48 50.80 50.28 50.68 11,990,702 +0.04(+0.09%)
Jul 22, 2016 50.37 50.93 50.02 50.63 27,329,328 +0.26(+0.52%)
Jul 21, 2016 50.39 50.43 49.88 50.37 18,444,148 +0.05(+0.10%)
Jul 20, 2016 49.85 50.42 49.59 50.32 10,801,243 +0.68(+1.37%)
Jul 19, 2016 49.71 49.96 49.45 49.64 9,971,016 -0.14(-0.28%)
Jul 18, 2016 50.36 50.36 49.71 49.78 8,707,268 -0.43(-0.85%)
Jul 15, 2016 50.45 50.49 49.96 50.20 9,713,069 -0.16(-0.31%)
Jul 14, 2016 49.85 50.44 49.82 50.36 12,982,910 +0.97(+1.97%)
Jul 13, 2016 49.67 50.07 49.28 49.39 13,931,159 -0.87(-1.74%)
Jul 12, 2016 49.54 50.37 49.41 50.27 12,575,734 +1.01(+2.06%)
Jul 11, 2016 49.67 49.78 49.02 49.25 11,884,371 -0.17(-0.34%)
Jul 08, 2016 49.78 49.85 49.29 49.42 14,471,833 -0.35(-0.70%)
Jul 07, 2016 49.55 49.85 49.38 49.77 7,791,207 +0.12(+0.25%)
Jul 05, 2016 49.68 49.81 49.45 49.64 8,317,982 -0.19(-0.39%)
Jul 01, 2016 49.88 49.84 49.84 49.84 9,525,875 -0.11(-0.23%)
Jun 30, 2016 49.68 50.01 49.42 49.95 11,681,262 +0.33(+0.67%)
Jun 29, 2016 48.46 49.80 48.41 49.62 12,697,302 +1.65(+3.45%)
Jun 28, 2016 47.31 48.01 47.22 47.97 9,623,435 +1.01(+2.16%)
Jun 27, 2016 47.40 47.64 46.71 46.95 13,322,820 -0.87(-1.81%)
Jun 24, 2016 47.27 48.60 47.23 47.82 16,757,928 -1.27(-2.58%)
Jun 23, 2016 48.95 49.14 48.88 49.09 6,366,489 +0.45(+0.94%)
Jun 22, 2016 48.87 48.95 48.53 48.63 8,250,661 -0.17(-0.36%)
Jun 21, 2016 48.55 49.00 48.49 48.81 8,513,068 +0.38(+0.78%)
Jun 20, 2016 48.77 49.22 48.43 48.43 8,331,559 +0.06(+0.13%)
Jun 17, 2016 48.63 48.64 48.13 48.37 10,866,901 -0.19(-0.40%)
Jun 16, 2016 48.01 48.61 47.58 48.56 9,110,506 +0.16(+0.33%)
Jun 15, 2016 48.66 49.05 48.33 48.40 8,515,502 -0.19(-0.40%)
Jun 14, 2016 48.14 48.60 48.11 48.60 9,189,156 +0.46(+0.96%)
Jun 13, 2016 47.91 48.62 47.89 48.13 9,066,611 +0.15(+0.32%)
Jun 10, 2016 48.03 48.27 47.66 47.98 9,283,850 -0.63(-1.29%)
Jun 09, 2016 48.23 48.63 48.15 48.60 6,778,472 +0.31(+0.65%)
Jun 08, 2016 48.53 48.53 48.01 48.29 8,716,892 -0.07(-0.14%)
Jun 07, 2016 48.67 49.06 48.34 48.36 8,202,560 -0.25(-0.52%)
Jun 06, 2016 47.85 48.86 47.83 48.61 11,320,887 +0.86(+1.79%)
Jun 03, 2016 47.84 48.17 47.57 47.76 7,603,528 -0.01(-0.02%)
Jun 02, 2016 48.01 48.10 47.62 47.76 9,499,535 -0.17(-0.36%)
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.