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 (%)
Mar 29, 2019 66.18 66.60 65.75 66.48 10,175,477 +0.34(+0.51%)
Mar 28, 2019 65.25 66.16 65.18 66.14 7,500,999 +1.09(+1.68%)
Mar 27, 2019 65.23 65.51 64.94 65.05 8,563,890 -0.20(-0.30%)
Mar 26, 2019 65.03 65.45 64.68 65.24 8,525,637 +0.59(+0.91%)
Mar 25, 2019 64.39 64.82 64.14 64.65 7,217,060 +0.30(+0.47%)
Mar 22, 2019 64.43 64.75 64.11 64.35 8,971,449 -0.27(-0.42%)
Mar 21, 2019 63.78 64.77 63.78 64.62 8,995,585 +0.56(+0.88%)
Mar 20, 2019 64.21 64.74 63.80 64.06 10,636,181 +0.22(+0.35%)
Mar 19, 2019 63.45 64.12 63.38 63.83 8,734,374 +0.48(+0.76%)
Mar 18, 2019 63.29 63.60 62.99 63.35 6,312,352 +0.15(+0.24%)
Mar 15, 2019 63.31 63.68 63.08 63.20 14,645,602 -0.06(-0.10%)
Mar 14, 2019 62.77 63.39 62.77 63.26 10,342,225 +0.57(+0.91%)
Mar 13, 2019 62.68 63.40 62.58 62.69 15,430,306 +0.04(+0.07%)
Mar 12, 2019 62.36 63.12 62.32 62.64 14,259,590 +0.33(+0.53%)
Mar 11, 2019 62.04 62.60 61.83 62.31 12,879,288 +0.29(+0.46%)
Mar 08, 2019 62.73 62.84 61.73 62.02 13,825,918 -1.12(-1.77%)
Mar 07, 2019 63.67 63.81 63.01 63.14 8,738,499 -0.59(-0.93%)
Mar 06, 2019 64.22 64.55 63.63 63.73 8,572,078 -0.28(-0.43%)
Mar 05, 2019 63.66 64.29 63.55 64.01 11,734,723 +0.56(+0.89%)
Mar 04, 2019 63.48 63.80 62.93 63.45 10,308,292 +0.09(+0.14%)
Mar 01, 2019 63.16 63.59 63.00 63.36 9,021,770 +0.53(+0.84%)
Feb 28, 2019 62.72 63.04 62.40 62.83 20,310,110 +0.10(+0.16%)
Feb 27, 2019 63.34 63.61 62.53 62.73 14,844,055 -0.89(-1.39%)
Feb 26, 2019 63.49 63.89 63.42 63.62 13,605,426 +0.08(+0.13%)
Feb 25, 2019 64.30 64.45 63.47 63.54 9,672,792 -0.22(-0.35%)
Feb 22, 2019 63.28 63.84 63.27 63.76 12,649,399 +0.54(+0.85%)
Feb 21, 2019 62.72 63.43 62.72 63.22 12,226,475 +0.28(+0.44%)
Feb 20, 2019 62.80 63.13 62.64 62.95 10,815,505 +0.17(+0.27%)
Feb 19, 2019 63.01 63.13 62.40 62.78 10,296,521 -0.46(-0.72%)
Feb 15, 2019 63.63 63.82 62.77 63.23 15,571,184 -0.12(-0.18%)
Feb 14, 2019 62.71 63.97 62.57 63.35 10,555,242 +0.30(+0.47%)
Feb 13, 2019 62.43 63.13 62.42 63.05 11,477,838 +0.68(+1.09%)
Feb 12, 2019 62.81 63.01 62.34 62.37 9,892,826 -0.21(-0.34%)
Feb 11, 2019 62.60 63.01 62.46 62.59 10,321,184 +0.21(+0.34%)
Feb 08, 2019 61.50 62.44 61.35 62.37 9,910,114 +0.55(+0.88%)
Feb 07, 2019 61.35 61.89 61.24 61.83 11,303,531 +0.26(+0.42%)
Feb 06, 2019 61.91 62.05 61.26 61.57 11,499,464 -0.12(-0.19%)
Feb 05, 2019 60.28 61.75 60.17 61.69 14,366,975 +1.57(+2.60%)
Feb 04, 2019 60.52 60.59 59.67 60.12 15,228,492 -0.47(-0.78%)
Feb 01, 2019 61.02 61.66 60.49 60.59 11,588,511 -0.03(-0.04%)
Jan 31, 2019 60.65 61.82 59.67 60.62 27,237,480 -0.01(-0.01%)
Jan 30, 2019 59.70 60.68 59.65 60.63 13,153,377 +0.99(+1.66%)
Jan 29, 2019 59.60 60.05 58.89 59.64 12,025,452 +0.12(+0.21%)
Jan 28, 2019 58.88 59.57 58.63 59.51 12,968,856 -0.17(-0.28%)
Jan 25, 2019 59.63 60.22 58.80 59.68 24,604,170 +2.09(+3.63%)
Jan 24, 2019 59.26 59.39 55.98 57.59 33,332,330 -1.50(-2.54%)
Jan 23, 2019 58.61 59.34 58.54 59.10 13,905,961 +0.93(+1.59%)
Jan 22, 2019 57.74 58.90 57.60 58.17 18,444,952 +0.61(+1.07%)
Jan 18, 2019 57.66 57.66 56.81 57.56 11,055,577 +0.37(+0.65%)
Jan 17, 2019 56.65 57.28 56.58 57.18 7,606,867 +0.45(+0.80%)
Jan 16, 2019 57.11 57.66 56.71 56.73 9,110,047 -0.28(-0.48%)
Jan 15, 2019 56.56 57.50 56.45 57.01 8,914,511 +0.63(+1.12%)
Jan 14, 2019 56.36 56.99 56.03 56.37 11,160,166 -0.32(-0.56%)
Jan 11, 2019 55.41 56.79 54.86 56.69 15,518,793 -0.41(-0.72%)
Jan 10, 2019 56.59 57.28 56.26 57.10 11,687,930 +0.28(+0.49%)
Jan 09, 2019 56.62 56.97 56.00 56.83 14,702,876 +0.23(+0.41%)
Jan 08, 2019 56.88 57.19 56.09 56.60 12,148,815 +0.04(+0.08%)
Jan 07, 2019 56.36 57.15 55.81 56.55 11,620,439 +0.00(+0.00%)
Jan 04, 2019 55.51 57.16 55.23 56.55 14,269,699 +1.81(+3.32%)
Jan 03, 2019 56.45 56.69 54.62 54.74 16,427,005 -2.48(-4.34%)
Jan 02, 2019 56.65 57.26 56.23 57.22 11,344,082 -0.07(-0.12%)
Dec 31, 2018 56.73 57.48 56.63 57.29 8,644,396 +0.90(+1.59%)
Dec 28, 2018 56.32 57.04 56.20 56.39 8,669,126 +0.17(+0.30%)
Dec 27, 2018 55.71 56.26 54.82 56.22 12,711,161 +0.11(+0.19%)
Dec 26, 2018 54.22 56.25 53.97 56.12 18,710,392 +2.24(+4.16%)
Dec 24, 2018 54.69 55.00 53.75 53.87 7,107,871 -0.74(-1.35%)
Dec 21, 2018 55.43 56.23 54.60 54.61 26,444,088 -0.68(-1.22%)
Dec 20, 2018 56.59 56.76 54.67 55.29 22,779,522 -1.70(-2.98%)
Dec 19, 2018 57.97 58.62 56.65 56.99 16,173,850 -0.77(-1.32%)
Dec 18, 2018 57.62 58.18 57.42 57.75 11,828,796 +0.40(+0.70%)
Dec 17, 2018 57.82 58.38 57.01 57.35 17,021,780 -0.77(-1.33%)
Dec 14, 2018 57.33 58.57 56.56 58.13 18,923,000 -1.40(-2.35%)
Dec 13, 2018 58.97 59.80 58.83 59.52 11,246,782 +0.69(+1.18%)
Dec 12, 2018 58.71 59.54 58.71 58.83 12,495,622 +0.19(+0.32%)
Dec 11, 2018 58.91 59.53 58.29 58.64 12,256,405 +0.38(+0.66%)
Dec 10, 2018 58.24 58.54 57.34 58.26 13,653,048 +0.02(+0.03%)
Dec 07, 2018 58.87 59.28 58.00 58.24 12,429,557 -0.96(-1.62%)
Dec 06, 2018 58.83 59.31 58.35 59.20 19,357,098 -0.09(-0.15%)
Dec 04, 2018 60.02 60.63 59.11 59.29 15,237,095 -0.76(-1.26%)
Dec 03, 2018 59.93 60.55 59.30 60.05 15,551,029 +0.69(+1.17%)
Nov 30, 2018 59.48 59.94 59.29 59.35 30,697,996 -0.14(-0.24%)
Nov 29, 2018 59.32 59.85 58.82 59.50 10,763,997 +0.05(+0.09%)
Nov 28, 2018 58.87 59.59 58.25 59.44 14,464,364 +0.66(+1.12%)
Nov 27, 2018 58.23 59.20 58.10 58.79 14,792,947 +0.35(+0.59%)
Nov 26, 2018 58.70 58.82 58.01 58.44 14,674,372 -0.01(-0.02%)
Nov 23, 2018 58.93 58.93 58.06 58.45 8,745,114 -0.95(-1.60%)
Nov 21, 2018 59.40 59.40 59.40 0 -0.36(-0.61%)
Nov 20, 2018 59.95 60.39 59.39 59.76 12,598,716 -0.65(-1.07%)
Nov 19, 2018 60.58 60.91 59.81 60.41 12,173,405 -0.22(-0.37%)
Nov 16, 2018 59.87 60.96 59.68 60.64 10,440,361 +0.48(+0.80%)
Nov 15, 2018 59.35 60.28 59.03 60.16 17,136,796 +0.52(+0.87%)
Nov 14, 2018 59.87 60.45 59.36 59.64 14,970,282 -0.01(-0.01%)
Nov 13, 2018 60.12 60.42 59.37 59.65 18,799,194 -0.44(-0.74%)
Nov 12, 2018 60.56 61.00 59.99 60.09 14,447,548 -0.61(-1.01%)
Nov 09, 2018 60.60 61.02 60.24 60.70 9,761,154 -0.11(-0.17%)
Nov 08, 2018 59.98 61.04 59.84 60.81 15,912,318 +0.50(+0.82%)
Nov 07, 2018 58.66 60.36 58.44 60.31 18,606,686 +1.90(+3.26%)
Nov 06, 2018 56.90 58.47 56.85 58.41 18,154,154 +1.35(+2.37%)
Nov 05, 2018 56.57 57.63 56.47 57.06 26,267,042 +0.14(+0.25%)
Nov 02, 2018 54.85 58.12 54.77 56.91 51,503,272 +5.03(+9.70%)
Nov 01, 2018 51.59 52.27 51.38 51.88 21,153,116 +0.32(+0.62%)
Oct 31, 2018 52.19 52.31 51.51 51.56 13,064,366 -0.28(-0.55%)
Oct 30, 2018 51.70 52.09 51.05 51.84 16,081,829 +0.19(+0.38%)
Oct 29, 2018 51.92 52.81 51.06 51.65 16,288,293 +0.27(+0.52%)
Oct 26, 2018 51.36 51.64 50.78 51.38 15,107,231 -0.79(-1.51%)
Oct 25, 2018 51.58 52.62 51.06 52.17 10,814,770 +0.80(+1.55%)
Oct 24, 2018 51.83 52.45 51.28 51.37 13,645,565 -0.66(-1.28%)
Oct 23, 2018 51.64 52.47 51.51 52.04 14,502,780 -0.08(-0.15%)
Oct 22, 2018 52.14 52.52 51.83 52.12 9,805,846 +0.21(+0.41%)
Oct 19, 2018 51.67 52.27 51.67 51.91 11,505,282 +0.02(+0.03%)
Oct 18, 2018 52.21 52.68 51.45 51.89 13,770,254 -0.41(-0.78%)
Oct 17, 2018 51.23 52.56 51.13 52.29 16,534,295 +1.14(+2.23%)
Oct 16, 2018 50.38 51.33 50.23 51.15 13,257,793 +0.94(+1.87%)
Oct 15, 2018 49.88 50.60 49.83 50.22 11,499,148 +0.27(+0.53%)
Oct 12, 2018 49.30 50.24 48.91 49.95 15,799,661 +1.41(+2.90%)
Oct 11, 2018 49.29 49.79 48.41 48.54 17,309,948 -1.02(-2.05%)
Oct 10, 2018 51.03 51.21 49.50 49.56 16,035,475 -1.50(-2.95%)
Oct 09, 2018 50.29 52.83 50.27 51.06 28,088,468 +1.04(+2.07%)
Oct 08, 2018 49.39 50.22 49.07 50.03 10,876,289 +0.69(+1.40%)
Oct 05, 2018 49.51 49.51 48.94 49.34 11,000,679 -0.12(-0.23%)
Oct 04, 2018 49.36 49.62 49.11 49.45 10,987,166 +0.37(+0.76%)
Oct 03, 2018 49.37 49.65 49.07 49.08 8,343,227 -0.11(-0.22%)
Oct 02, 2018 49.15 49.56 48.92 49.19 14,330,987 +0.01(+0.02%)
Oct 01, 2018 50.36 50.39 49.14 49.18 14,383,727 -1.11(-2.22%)
Sep 28, 2018 50.78 50.78 50.24 50.30 10,143,928 -0.44(-0.87%)
Sep 27, 2018 50.53 51.13 50.53 50.74 7,442,354 +0.06(+0.12%)
Sep 26, 2018 50.23 51.18 50.22 50.68 8,766,349 +0.33(+0.65%)
Sep 25, 2018 50.42 50.69 50.29 50.35 10,674,616 +0.19(+0.37%)
Sep 24, 2018 50.38 50.76 50.07 50.16 11,997,448 -0.67(-1.32%)
Sep 21, 2018 50.04 50.94 50.01 50.83 29,157,790 +0.90(+1.81%)
Sep 20, 2018 49.20 50.20 49.20 49.93 11,959,708 +0.88(+1.80%)
Sep 19, 2018 48.86 49.37 48.58 49.05 8,421,097 +0.32(+0.65%)
Sep 18, 2018 48.21 48.91 47.87 48.73 8,554,374 +0.44(+0.92%)
Sep 17, 2018 48.40 48.54 48.03 48.29 10,483,785 -0.16(-0.33%)
Sep 14, 2018 48.67 48.67 48.32 48.45 7,716,071 -0.12(-0.26%)
Sep 13, 2018 48.77 49.17 48.44 48.57 9,655,941 -0.07(-0.15%)
Sep 12, 2018 48.84 48.84 48.07 48.64 8,246,854 -0.13(-0.27%)
Sep 11, 2018 48.52 49.02 48.45 48.77 8,896,945 +0.13(+0.27%)
Sep 10, 2018 48.61 48.76 48.29 48.64 9,743,010 +0.10(+0.20%)
Sep 07, 2018 47.96 48.63 47.92 48.54 11,563,032 +0.58(+1.20%)
Sep 06, 2018 47.48 48.09 47.47 47.97 8,818,875 +0.37(+0.78%)
Sep 05, 2018 47.31 47.76 47.15 47.60 9,003,218 +0.23(+0.49%)
Sep 04, 2018 47.29 47.51 47.08 47.37 9,306,577 +0.07(+0.15%)
Aug 31, 2018 47.30 47.30 47.30 0 +0.31(+0.66%)
Aug 30, 2018 47.00 47.26 46.87 46.99 6,302,056 -0.13(-0.28%)
Aug 29, 2018 46.96 47.29 46.65 47.12 7,464,241 +0.18(+0.38%)
Aug 28, 2018 46.91 47.31 46.88 46.94 8,105,083 +0.07(+0.15%)
Aug 27, 2018 46.89 47.06 46.73 46.87 7,278,022 +0.19(+0.42%)
Aug 24, 2018 46.74 46.83 46.38 46.68 11,131,774 +0.08(+0.17%)
Aug 23, 2018 46.68 47.07 46.51 46.60 9,681,616 -0.14(-0.30%)
Aug 22, 2018 47.38 47.46 46.60 46.74 11,718,447 -1.04(-2.19%)
Aug 21, 2018 47.93 48.17 47.74 47.78 9,004,212 +0.07(+0.15%)
Aug 20, 2018 47.53 47.92 47.52 47.71 11,065,373 +0.32(+0.67%)
Aug 17, 2018 46.85 47.44 46.85 47.39 9,229,654 +0.46(+0.98%)
Aug 16, 2018 46.88 47.22 46.83 46.93 9,856,098 +0.26(+0.55%)
Aug 15, 2018 46.29 46.84 46.28 46.68 10,811,026 +0.14(+0.30%)
Aug 14, 2018 45.88 46.67 45.83 46.53 10,606,732 +0.69(+1.51%)
Aug 13, 2018 45.68 45.98 45.54 45.84 8,940,807 +0.27(+0.58%)
Aug 10, 2018 45.65 45.69 45.30 45.58 11,911,112 -0.36(-0.79%)
Aug 09, 2018 45.60 46.03 45.41 45.94 8,101,750 +0.33(+0.72%)
Aug 08, 2018 45.86 45.95 45.45 45.61 8,202,308 -0.14(-0.31%)
Aug 07, 2018 45.76 45.88 45.52 45.76 6,679,458 +0.00(+0.00%)
Aug 06, 2018 45.78 45.93 45.52 45.76 7,402,649 -0.14(-0.31%)
Aug 03, 2018 45.43 46.09 45.33 45.90 9,384,380 +0.48(+1.06%)
Aug 02, 2018 45.78 46.00 45.19 45.41 15,516,220 -0.22(-0.48%)
Aug 01, 2018 45.91 45.91 45.04 45.63 13,601,796 -0.40(-0.88%)
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%)
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.