Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 59.48 59.94 59.29 59.35 30,697,710 -0.14(-0.24%)
Nov 29, 2018 59.32 59.85 58.82 59.50 10,763,897 +0.05(+0.09%)
Nov 28, 2018 58.87 59.60 58.25 59.44 14,464,230 +0.66(+1.12%)
Nov 27, 2018 58.23 59.20 58.10 58.79 14,792,809 +0.35(+0.59%)
Nov 26, 2018 58.70 58.82 58.01 58.44 14,674,235 -0.01(-0.02%)
Nov 23, 2018 58.93 58.93 58.06 58.45 8,745,033 -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 12,598,598 -0.65(-1.08%)
Nov 19, 2018 60.58 60.91 59.81 60.41 12,173,291 -0.22(-0.37%)
Nov 16, 2018 59.87 60.97 59.68 60.64 10,440,263 +0.48(+0.80%)
Nov 15, 2018 59.35 60.28 59.03 60.16 17,136,638 +0.52(+0.87%)
Nov 14, 2018 59.87 60.45 59.36 59.64 14,970,143 -0.01(-0.01%)
Nov 13, 2018 60.12 60.42 59.37 59.65 18,799,020 -0.44(-0.74%)
Nov 12, 2018 60.56 61.00 59.99 60.09 14,447,415 -0.61(-1.01%)
Nov 09, 2018 60.60 61.02 60.24 60.70 9,761,063 -0.11(-0.17%)
Nov 08, 2018 59.98 61.04 59.84 60.81 15,912,171 +0.50(+0.82%)
Nov 07, 2018 58.66 60.36 58.44 60.31 18,606,514 +1.90(+3.26%)
Nov 06, 2018 56.90 58.47 56.85 58.41 18,153,986 +1.35(+2.37%)
Nov 05, 2018 56.57 57.63 56.47 57.06 26,266,798 +0.14(+0.25%)
Nov 02, 2018 54.85 58.12 54.77 56.91 51,502,800 +5.03(+9.70%)
Nov 01, 2018 51.59 52.27 51.38 51.88 21,152,920 +0.32(+0.62%)
Oct 31, 2018 52.19 52.31 51.51 51.56 13,064,245 -0.28(-0.55%)
Oct 30, 2018 51.70 52.09 51.05 51.84 16,081,681 +0.19(+0.38%)
Oct 29, 2018 51.92 52.81 51.06 51.65 16,288,142 +0.27(+0.52%)
Oct 26, 2018 51.36 51.64 50.78 51.38 15,107,091 -0.79(-1.51%)
Oct 25, 2018 51.58 52.62 51.06 52.17 10,814,670 +0.80(+1.55%)
Oct 24, 2018 51.83 52.45 51.28 51.38 13,645,439 -0.66(-1.28%)
Oct 23, 2018 51.64 52.47 51.51 52.04 14,502,646 -0.08(-0.15%)
Oct 22, 2018 52.15 52.53 51.84 52.12 9,805,755 +0.21(+0.41%)
Oct 19, 2018 51.67 52.27 51.67 51.91 11,505,176 +0.02(+0.03%)
Oct 18, 2018 52.21 52.68 51.45 51.89 13,770,127 -0.41(-0.78%)
Oct 17, 2018 51.23 52.56 51.13 52.30 16,534,142 +1.14(+2.23%)
Oct 16, 2018 50.38 51.33 50.23 51.15 13,257,671 +0.94(+1.87%)
Oct 15, 2018 49.88 50.61 49.83 50.22 11,499,042 +0.27(+0.53%)
Oct 12, 2018 49.30 50.24 48.92 49.95 15,799,515 +1.41(+2.90%)
Oct 11, 2018 49.29 49.79 48.41 48.54 17,309,788 -1.02(-2.05%)
Oct 10, 2018 51.03 51.21 49.50 49.56 16,035,327 -1.50(-2.95%)
Oct 09, 2018 50.29 52.83 50.27 51.07 28,088,210 +1.04(+2.07%)
Oct 08, 2018 49.39 50.22 49.07 50.03 10,876,189 +0.69(+1.40%)
Oct 05, 2018 49.51 49.51 48.94 49.34 11,000,578 -0.12(-0.23%)
Oct 04, 2018 49.36 49.62 49.11 49.45 10,987,065 +0.37(+0.76%)
Oct 03, 2018 49.38 49.65 49.07 49.08 8,343,150 -0.11(-0.22%)
Oct 02, 2018 49.15 49.56 48.92 49.19 14,330,854 +0.01(+0.02%)
Oct 01, 2018 50.36 50.39 49.14 49.18 14,383,595 -1.11(-2.22%)
Sep 28, 2018 50.78 50.78 50.24 50.30 10,143,835 -0.44(-0.87%)
Sep 27, 2018 50.53 51.13 50.53 50.74 7,442,285 +0.06(+0.12%)
Sep 26, 2018 50.23 51.18 50.22 50.68 8,766,268 +0.33(+0.65%)
Sep 25, 2018 50.42 50.69 50.29 50.35 10,674,517 +0.19(+0.37%)
Sep 24, 2018 50.38 50.76 50.07 50.16 11,997,337 -0.67(-1.32%)
Sep 21, 2018 50.04 50.94 50.01 50.84 29,157,522 +0.90(+1.81%)
Sep 20, 2018 49.20 50.20 49.20 49.93 11,959,598 +0.88(+1.80%)
Sep 19, 2018 48.86 49.37 48.58 49.05 8,421,019 +0.32(+0.65%)
Sep 18, 2018 48.21 48.92 47.87 48.73 8,554,295 +0.44(+0.92%)
Sep 17, 2018 48.40 48.54 48.03 48.29 10,483,689 -0.16(-0.33%)
Sep 14, 2018 48.67 48.67 48.32 48.45 7,716,000 -0.12(-0.26%)
Sep 13, 2018 48.77 49.17 48.44 48.57 9,655,852 -0.07(-0.15%)
Sep 12, 2018 48.84 48.84 48.07 48.64 8,246,778 -0.13(-0.27%)
Sep 11, 2018 48.52 49.02 48.46 48.77 8,896,863 +0.13(+0.27%)
Sep 10, 2018 48.61 48.76 48.29 48.64 9,742,921 +0.10(+0.20%)
Sep 07, 2018 47.96 48.63 47.92 48.54 11,562,925 +0.58(+1.20%)
Sep 06, 2018 47.48 48.09 47.47 47.97 8,818,794 +0.37(+0.78%)
Sep 05, 2018 47.31 47.76 47.15 47.60 9,003,134 +0.23(+0.49%)
Sep 04, 2018 47.29 47.51 47.08 47.37 9,306,491 +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 6,301,997 -0.13(-0.28%)
Aug 29, 2018 46.96 47.29 46.65 47.12 7,464,172 +0.18(+0.38%)
Aug 28, 2018 46.92 47.31 46.88 46.94 8,105,008 +0.07(+0.15%)
Aug 27, 2018 46.89 47.06 46.73 46.87 7,277,955 +0.19(+0.42%)
Aug 24, 2018 46.74 46.83 46.38 46.68 11,131,672 +0.08(+0.17%)
Aug 23, 2018 46.69 47.07 46.51 46.60 9,681,527 -0.14(-0.30%)
Aug 22, 2018 47.38 47.46 46.60 46.74 11,718,339 -1.04(-2.19%)
Aug 21, 2018 47.93 48.17 47.74 47.78 9,004,129 +0.07(+0.15%)
Aug 20, 2018 47.53 47.92 47.52 47.71 11,065,270 +0.32(+0.67%)
Aug 17, 2018 46.85 47.44 46.85 47.39 9,229,569 +0.46(+0.98%)
Aug 16, 2018 46.88 47.22 46.83 46.93 9,856,007 +0.26(+0.55%)
Aug 15, 2018 46.29 46.84 46.28 46.68 10,810,926 +0.14(+0.30%)
Aug 14, 2018 45.88 46.67 45.83 46.53 10,606,634 +0.69(+1.51%)
Aug 13, 2018 45.68 45.98 45.54 45.84 8,940,725 +0.27(+0.58%)
Aug 10, 2018 45.65 45.69 45.30 45.58 11,911,002 -0.36(-0.79%)
Aug 09, 2018 45.60 46.03 45.41 45.94 8,101,676 +0.33(+0.72%)
Aug 08, 2018 45.86 45.95 45.45 45.61 8,202,232 -0.14(-0.31%)
Aug 07, 2018 45.77 45.88 45.52 45.76 6,679,397 +0.00(+0.00%)
Aug 06, 2018 45.78 45.93 45.52 45.76 7,402,580 -0.14(-0.31%)
Aug 03, 2018 45.43 46.09 45.33 45.90 9,384,293 +0.48(+1.06%)
Aug 02, 2018 45.78 46.00 45.19 45.41 15,516,076 -0.22(-0.48%)
Aug 01, 2018 45.91 45.91 45.04 45.63 13,601,671 -0.40(-0.88%)
Jul 31, 2018 45.72 46.30 45.56 46.04 10,501,615 +0.43(+0.94%)
Jul 30, 2018 45.87 46.44 45.48 45.61 16,442,030 -0.22(-0.48%)
Jul 27, 2018 45.26 46.22 44.12 45.83 17,946,278 +0.62(+1.36%)
Jul 26, 2018 45.41 45.55 45.11 45.21 12,646,752 -0.15(-0.33%)
Jul 25, 2018 44.82 45.45 44.82 45.36 12,940,339 +0.40(+0.88%)
Jul 24, 2018 45.08 45.45 44.87 44.97 11,290,516 -0.02(-0.04%)
Jul 23, 2018 44.61 45.05 44.61 44.98 9,566,781 +0.25(+0.55%)
Jul 20, 2018 44.87 45.03 44.60 44.74 12,555,868 -0.38(-0.84%)
Jul 19, 2018 44.91 45.25 44.82 45.11 12,990,061 +0.17(+0.37%)
Jul 18, 2018 45.11 45.36 44.82 44.95 15,418,865 -0.11(-0.25%)
Jul 17, 2018 44.52 45.08 44.46 45.06 12,997,299 +0.30(+0.67%)
Jul 16, 2018 45.30 45.30 44.54 44.76 19,314,770 -0.60(-1.32%)
Jul 13, 2018 45.39 44.16 45.36 24,717,196 +1.20(+2.73%)
Jul 12, 2018 44.51 44.11 44.16 10,627,202 +0.10(+0.22%)
Jul 11, 2018 44.13 44.35 43.95 44.06 10,857,080 -0.25(-0.56%)
Jul 10, 2018 44.01 44.39 43.91 44.31 10,275,659 +0.46(+1.04%)
Jul 09, 2018 43.24 43.98 43.24 43.85 14,576,847 +0.81(+1.88%)
Jul 06, 2018 42.97 43.23 42.70 43.04 12,190,095 +0.33(+0.76%)
Jul 05, 2018 43.08 42.53 42.72 10,959,282 -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 11,232,212 +0.18(+0.43%)
Jun 29, 2018 43.29 42.93 19,815,774 +0.27(+0.64%)
Jun 28, 2018 43.45 43.48 41.65 42.65 37,790,516 -1.14(-2.61%)
Jun 27, 2018 44.39 44.40 43.80 43.80 16,581,937 -0.47(-1.07%)
Jun 26, 2018 44.39 44.49 44.03 44.27 14,714,054 -0.25(-0.55%)
Jun 25, 2018 44.96 45.20 44.12 44.52 17,727,518 -0.51(-1.13%)
Jun 22, 2018 44.82 45.45 44.66 45.03 27,800,518 +0.54(+1.22%)
Jun 21, 2018 45.95 46.25 44.25 44.48 34,958,060 -1.41(-3.06%)
Jun 20, 2018 48.18 48.34 45.33 45.89 70,625,800 -4.58(-9.07%)
Jun 19, 2018 50.53 49.51 50.47 11,279,306 +0.18(+0.37%)
Jun 18, 2018 49.89 50.37 49.30 50.28 11,011,853 +0.10(+0.19%)
Jun 15, 2018 50.27 50.11 50.19 14,120,446 +0.08(+0.16%)
Jun 14, 2018 49.61 50.15 49.48 50.11 12,574,419 +0.71(+1.44%)
Jun 13, 2018 49.66 49.82 49.37 49.39 9,426,072 -0.24(-0.48%)
Jun 12, 2018 49.74 50.00 49.47 49.63 9,387,889 +0.00(+0.00%)
Jun 11, 2018 49.75 49.86 49.45 49.63 8,172,706 -0.11(-0.21%)
Jun 08, 2018 50.02 50.14 49.67 49.74 9,597,243 -0.47(-0.95%)
Jun 07, 2018 50.34 50.91 50.17 50.21 9,012,628 -0.03(-0.05%)
Jun 06, 2018 50.25 50.24 15,601,432 +1.31(+2.68%)
Jun 05, 2018 49.82 49.82 48.58 48.93 20,800,082 -1.22(-2.44%)
Jun 04, 2018 50.18 50.26 49.91 50.15 8,497,058 +0.14(+0.28%)
Jun 01, 2018 49.95 50.11 49.74 50.01 5,653,123 +0.21(+0.42%)
May 31, 2018 50.25 50.50 49.69 49.80 10,734,094 -0.71(-1.41%)
May 30, 2018 50.47 50.67 50.22 50.51 6,557,573 +0.22(+0.44%)
May 29, 2018 50.70 50.86 50.10 50.29 7,369,211 -0.61(-1.19%)
May 25, 2018 50.90 50.90 50.90 0 +0.21(+0.42%)
May 24, 2018 50.48 50.74 50.19 50.69 6,465,576 +0.17(+0.33%)
May 23, 2018 49.91 50.59 49.88 50.52 6,076,657 +0.47(+0.93%)
May 22, 2018 50.53 50.63 50.01 50.05 6,094,563 -0.33(-0.66%)
May 21, 2018 50.44 50.81 50.32 50.39 6,121,561 +0.16(+0.31%)
May 18, 2018 50.33 50.43 49.97 50.23 8,860,396 -0.04(-0.07%)
May 17, 2018 50.26 50.40 50.07 50.26 6,952,648 +0.04(+0.09%)
May 16, 2018 49.94 50.37 49.90 50.22 5,512,340 +0.45(+0.90%)
May 15, 2018 50.09 50.18 49.52 49.77 8,438,365 -0.43(-0.86%)
May 14, 2018 50.40 50.54 50.08 50.20 6,681,804 -0.12(-0.24%)
May 11, 2018 50.72 50.84 50.15 50.33 6,649,742 -0.33(-0.66%)
May 10, 2018 50.25 50.70 50.11 50.66 7,471,746 +0.54(+1.07%)
May 09, 2018 50.47 50.63 49.90 50.12 7,983,317 -0.29(-0.58%)
May 08, 2018 50.22 50.45 49.83 50.41 8,270,411 +0.19(+0.38%)
May 07, 2018 51.57 51.61 50.07 50.22 12,172,077 -0.20(-0.40%)
May 04, 2018 49.43 50.64 49.38 50.42 10,614,801 +1.35(+2.76%)
May 03, 2018 49.41 49.45 48.55 49.07 8,181,744 -0.50(-1.01%)
May 02, 2018 50.75 50.78 49.42 49.57 8,349,655 -1.25(-2.46%)
May 01, 2018 50.41 50.89 50.21 50.82 8,302,082 +0.49(+0.97%)
Apr 30, 2018 51.04 51.15 50.23 50.33 8,984,993 -0.69(-1.35%)
Apr 27, 2018 50.76 51.56 50.27 51.02 13,698,826 -0.89(-1.72%)
Apr 26, 2018 50.80 52.61 50.57 51.91 16,597,589 +1.46(+2.89%)
Apr 25, 2018 50.94 50.94 50.08 50.45 9,571,319 -0.09(-0.17%)
Apr 24, 2018 51.12 51.28 50.40 50.54 8,915,351 -0.31(-0.60%)
Apr 23, 2018 50.71 51.34 50.43 50.84 9,659,860 +0.14(+0.28%)
Apr 20, 2018 51.60 51.73 50.52 50.70 13,770,223 -1.07(-2.06%)
Apr 19, 2018 51.94 52.00 51.34 51.77 7,184,071 -0.24(-0.47%)
Apr 18, 2018 52.21 52.30 51.96 52.01 6,765,238 -0.29(-0.55%)
Apr 17, 2018 52.23 52.45 51.93 52.30 7,023,285 +0.35(+0.67%)
Apr 16, 2018 51.69 52.18 51.44 51.95 6,999,948 +0.17(+0.32%)
Apr 13, 2018 51.58 52.06 51.58 51.79 7,652,685 -0.17(-0.32%)
Apr 12, 2018 52.15 52.56 51.94 51.95 6,964,573 +0.01(+0.02%)
Apr 11, 2018 51.74 52.20 51.58 51.94 6,300,838 +0.01(+0.02%)
Apr 10, 2018 51.67 52.00 51.46 51.93 7,631,993 +0.62(+1.21%)
Apr 09, 2018 51.17 51.90 51.07 51.31 9,178,469 +0.31(+0.62%)
Apr 06, 2018 51.38 51.69 50.78 51.00 9,454,040 -0.70(-1.35%)
Apr 05, 2018 51.58 51.81 51.45 51.70 7,187,886 +0.27(+0.53%)
Apr 04, 2018 50.05 51.55 50.01 51.43 9,027,142 +0.73(+1.43%)
Apr 03, 2018 49.43 50.74 49.34 50.70 12,477,620 +1.54(+3.13%)
Apr 02, 2018 50.28 50.47 48.41 49.16 19,193,264 -1.44(-2.85%)
Mar 29, 2018 50.61 50.61 50.61 0 -0.01(-0.02%)
Mar 28, 2018 50.27 50.79 50.02 50.61 10,640,736 +0.38(+0.77%)
Mar 27, 2018 50.79 51.14 49.95 50.23 8,651,291 -0.30(-0.59%)
Mar 26, 2018 49.79 50.70 49.43 50.53 9,660,382 +1.30(+2.65%)
Mar 23, 2018 50.51 50.76 49.22 49.22 10,840,839 -1.28(-2.53%)
Mar 22, 2018 50.73 51.33 50.48 50.50 7,831,232 -0.61(-1.20%)
Mar 21, 2018 51.36 52.06 51.04 51.11 7,514,638 -0.17(-0.32%)
Mar 20, 2018 51.10 51.56 51.10 51.28 6,735,440 +0.31(+0.62%)
Mar 19, 2018 51.31 51.45 50.53 50.96 10,696,402 -0.61(-1.19%)
Mar 16, 2018 51.91 52.14 51.52 51.58 14,906,529 -0.32(-0.62%)
Mar 15, 2018 51.52 52.51 51.42 51.90 8,438,859 +0.47(+0.92%)
Mar 14, 2018 51.82 52.21 51.32 51.43 7,422,473 -0.19(-0.37%)
Mar 13, 2018 52.19 53.06 51.48 51.62 11,909,571 -0.31(-0.59%)
Mar 12, 2018 51.29 52.17 51.12 51.93 12,068,683 +0.82(+1.61%)
Mar 09, 2018 50.41 51.25 50.41 51.10 10,912,725 +0.87(+1.72%)
Mar 08, 2018 50.08 50.53 49.94 50.24 8,429,914 +0.38(+0.77%)
Mar 07, 2018 49.97 49.85 8,057,977 +0.00(+0.00%)
Mar 06, 2018 49.82 49.43 49.85 9,184,069 +0.03(+0.07%)
Mar 05, 2018 49.68 50.20 49.55 49.82 8,962,902 +0.05(+0.11%)
Mar 02, 2018 48.71 50.00 48.67 49.77 13,218,348 +0.66(+1.35%)
Mar 01, 2018 49.83 50.32 48.81 49.10 12,728,274 -0.81(-1.63%)
Feb 28, 2018 49.69 50.63 49.68 49.92 13,197,321 +0.46(+0.94%)
Feb 27, 2018 50.08 50.39 49.44 49.45 10,091,054 -0.52(-1.05%)
Feb 26, 2018 49.32 50.13 49.23 49.98 9,929,198 +0.90(+1.83%)
Feb 23, 2018 48.65 49.08 47.90 49.08 13,034,423 +0.65(+1.34%)
Feb 22, 2018 49.08 48.31 48.43 11,628,009 -0.61(-1.25%)
Feb 21, 2018 48.89 49.60 48.83 49.04 8,972,528 +0.11(+0.23%)
Feb 20, 2018 49.21 49.36 48.81 48.93 10,811,245 -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 11,775,748 +0.52(+1.05%)
Feb 14, 2018 49.57 48.67 48.95 16,232,611 +0.28(+0.57%)
Feb 13, 2018 48.71 48.67 11,866,238 +0.25(+0.52%)
Feb 12, 2018 47.96 48.72 47.69 48.41 12,547,570 +0.70(+1.47%)
Feb 09, 2018 47.38 48.13 46.90 47.71 22,171,808 +0.71(+1.51%)
Feb 08, 2018 47.64 47.90 46.99 47.00 20,268,370 -0.60(-1.27%)
Feb 07, 2018 48.15 48.30 47.59 47.61 15,897,594 -0.74(-1.54%)
Feb 06, 2018 46.68 48.74 46.59 48.35 20,029,094 +0.47(+0.98%)
Feb 05, 2018 48.28 48.88 47.45 47.88 18,328,924 -0.61(-1.26%)
Feb 02, 2018 48.60 48.97 48.43 48.49 17,664,930 -0.20(-0.41%)
Feb 01, 2018 48.93 49.05 48.59 48.69 16,893,650 -0.70(-1.43%)
Jan 31, 2018 49.76 49.95 49.30 49.39 15,083,304 -0.33(-0.66%)
Jan 30, 2018 49.52 49.58 49.35 49.72 16,491,689 +0.15(+0.30%)
Jan 29, 2018 50.04 50.72 49.48 49.58 21,726,720 -0.84(-1.67%)
Jan 26, 2018 50.38 50.58 49.17 50.42 59,636,812 -2.23(-4.23%)
Jan 25, 2018 53.06 53.21 52.52 52.65 18,506,728 -0.24(-0.46%)
Jan 24, 2018 53.48 53.85 52.37 52.89 13,710,349 -0.75(-1.39%)
Jan 23, 2018 53.32 53.83 53.16 53.64 12,429,164 +0.24(+0.46%)
Jan 22, 2018 53.07 53.45 52.84 53.39 13,738,745 +0.13(+0.24%)
Jan 19, 2018 53.22 53.44 52.99 53.26 9,617,320 +0.15(+0.28%)
Jan 18, 2018 52.74 52.81 53.12 10,547,842 +0.37(+0.71%)
Jan 17, 2018 53.04 53.32 52.62 52.74 9,691,765 +0.09(+0.17%)
Jan 16, 2018 52.45 53.05 52.43 52.65 9,160,958 +0.14(+0.27%)
Jan 12, 2018 52.52 52.52 52.52 0 +0.35(+0.67%)
Jan 11, 2018 51.96 52.18 51.71 52.17 6,677,009 +0.16(+0.30%)
Jan 10, 2018 52.17 52.28 52.01 9,952,106 +0.56(+1.08%)
Jan 09, 2018 51.47 51.71 51.18 51.45 6,019,100 -0.11(-0.22%)
Jan 08, 2018 51.72 51.88 50.92 51.57 7,286,555 -0.26(-0.50%)
Jan 05, 2018 51.52 51.90 51.36 51.83 6,955,699 +0.59(+1.15%)
Jan 04, 2018 51.29 51.65 51.06 51.24 6,639,290 +0.19(+0.37%)
Jan 03, 2018 50.37 51.26 50.25 51.05 8,601,173 +0.94(+1.87%)
Jan 02, 2018 50.39 50.44 49.98 50.11 8,299,170 +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 5,801,898 +0.47(+0.94%)
Dec 27, 2017 49.72 50.12 49.72 49.79 5,534,625 +0.11(+0.23%)
Dec 26, 2017 49.79 50.06 49.60 49.68 6,378,651 -0.14(-0.28%)
Dec 22, 2017 50.05 50.35 49.66 49.82 8,222,048 -0.24(-0.49%)
Dec 21, 2017 50.38 50.55 49.99 50.06 6,870,712 -0.13(-0.26%)
Dec 20, 2017 50.62 50.68 50.16 50.19 8,267,921 -0.24(-0.48%)
Dec 19, 2017 50.54 50.93 50.37 50.44 9,139,185 -0.02(-0.03%)
Dec 18, 2017 50.81 51.07 50.33 50.45 10,065,607 -0.23(-0.45%)
Dec 15, 2017 51.52 51.62 50.57 50.68 25,987,484 -1.23(-2.36%)
Dec 14, 2017 51.93 52.21 51.72 51.91 10,289,300 +0.18(+0.35%)
Dec 13, 2017 51.68 52.07 51.56 51.72 8,886,280 +0.19(+0.37%)
Dec 12, 2017 51.29 51.61 51.19 51.53 6,950,176 +0.17(+0.34%)
Dec 11, 2017 50.77 51.60 50.68 51.36 11,830,892 +0.40(+0.78%)
Dec 08, 2017 50.88 51.16 50.52 50.96 11,444,479 -0.46(-0.90%)
Dec 07, 2017 51.40 51.54 51.09 51.42 6,939,718 -0.12(-0.24%)
Dec 06, 2017 51.63 52.02 51.50 51.54 9,705,650 -0.05(-0.10%)
Dec 05, 2017 51.52 51.89 51.22 51.59 12,991,487 +0.50(+0.99%)
Dec 04, 2017 50.03 51.46 49.99 51.09 15,298,771 +1.25(+2.51%)
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.