Skip to main content

Starbucks Corp (NQ: SBUX )

91.64 +0.14 (+0.15%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 100.65 99.31 29,286,394 -6.68(-6.30%)
Oct 28, 2021 106.49 107.30 105.29 105.98 8,206,887 -0.37(-0.34%)
Oct 27, 2021 108.20 108.20 105.87 106.35 6,251,171 -1.24(-1.16%)
Oct 26, 2021 107.59 107.59 6,354,309 +0.20(+0.18%)
Oct 25, 2021 107.43 107.56 106.13 107.40 4,582,582 +0.15(+0.14%)
Oct 22, 2021 107.12 107.65 106.80 107.25 3,627,613 +0.10(+0.10%)
Oct 21, 2021 106.67 107.26 106.37 107.14 3,932,301 +0.54(+0.51%)
Oct 20, 2021 105.86 107.78 105.53 106.60 8,164,952 +0.35(+0.33%)
Oct 19, 2021 106.49 107.24 105.57 106.26 6,193,433 +0.11(+0.11%)
Oct 18, 2021 104.34 106.33 103.89 106.14 5,295,703 +1.80(+1.72%)
Oct 15, 2021 105.28 105.72 103.88 104.35 6,259,923 -0.39(-0.38%)
Oct 14, 2021 104.00 105.43 103.93 104.74 5,549,842 +1.04(+1.00%)
Oct 13, 2021 104.29 104.37 102.44 103.70 5,135,816 -0.22(-0.22%)
Oct 12, 2021 104.60 104.74 103.60 103.92 4,129,731 +0.06(+0.05%)
Oct 11, 2021 105.69 106.32 103.85 103.87 6,393,841 -0.26(-0.25%)
Oct 08, 2021 105.40 105.47 104.05 104.13 4,044,818 -0.93(-0.88%)
Oct 07, 2021 105.22 105.78 104.91 105.06 5,927,149 +0.53(+0.51%)
Oct 06, 2021 103.16 104.88 102.50 104.52 6,123,692 +0.74(+0.71%)
Oct 05, 2021 104.05 104.37 103.02 103.78 6,283,630 -0.64(-0.61%)
Oct 04, 2021 105.26 105.87 103.94 104.42 4,803,527 -1.30(-1.23%)
Oct 01, 2021 103.82 106.23 103.49 105.72 6,020,673 +2.44(+2.37%)
Sep 30, 2021 104.41 105.01 103.28 103.28 6,382,518 -1.74(-1.66%)
Sep 29, 2021 104.77 105.35 104.46 105.02 4,687,777 +0.43(+0.41%)
Sep 28, 2021 105.49 105.80 104.00 104.59 6,320,618 -1.84(-1.73%)
Sep 27, 2021 106.37 107.36 105.85 106.43 4,260,409 -0.40(-0.38%)
Sep 24, 2021 106.86 107.54 106.51 106.84 4,224,553 -0.03(-0.03%)
Sep 23, 2021 106.16 107.40 105.89 106.86 4,103,397 +1.00(+0.95%)
Sep 22, 2021 105.85 106.76 105.16 105.86 4,889,728 +0.80(+0.76%)
Sep 21, 2021 104.79 106.36 104.63 105.07 5,839,684 +0.38(+0.36%)
Sep 20, 2021 104.25 105.11 103.34 104.69 8,324,383 -1.49(-1.40%)
Sep 17, 2021 107.24 107.53 105.91 106.18 9,891,565 -1.18(-1.10%)
Sep 16, 2021 107.47 107.92 105.98 107.36 8,540,895 +0.03(+0.03%)
Sep 15, 2021 109.50 109.56 105.91 107.33 12,339,437 -3.95(-3.55%)
Sep 14, 2021 112.09 112.22 110.81 111.28 5,044,026 -0.30(-0.27%)
Sep 13, 2021 112.25 112.49 111.00 111.58 4,678,667 -0.15(-0.13%)
Sep 10, 2021 111.74 113.06 111.31 111.73 6,969,966 +0.52(+0.46%)
Sep 09, 2021 110.46 112.42 110.29 111.22 5,030,456 +0.70(+0.64%)
Sep 08, 2021 108.70 110.66 108.15 110.52 5,926,003 +2.11(+1.94%)
Sep 07, 2021 109.63 109.66 108.11 108.41 4,555,431 -1.31(-1.19%)
Sep 03, 2021 109.39 110.08 108.92 109.72 3,121,093 -0.17(-0.15%)
Sep 02, 2021 110.75 110.81 109.45 109.89 4,060,857 -0.07(-0.07%)
Sep 01, 2021 110.49 110.79 109.80 109.96 4,701,381 -0.04(-0.03%)
Aug 31, 2021 108.39 110.10 108.28 110.00 7,471,259 +1.76(+1.63%)
Aug 30, 2021 108.24 108.44 107.32 108.24 3,303,189 +0.46(+0.43%)
Aug 27, 2021 107.30 108.03 106.90 107.78 4,490,993 +0.75(+0.70%)
Aug 26, 2021 108.25 108.39 106.60 107.03 5,541,174 -1.17(-1.08%)
Aug 25, 2021 108.22 108.60 107.67 108.20 4,145,233 +0.46(+0.43%)
Aug 24, 2021 108.03 108.47 107.61 107.74 3,679,117 -0.07(-0.06%)
Aug 23, 2021 107.40 108.10 107.40 107.81 4,521,514 +0.49(+0.45%)
Aug 20, 2021 106.71 107.67 106.42 107.32 3,724,086 +0.29(+0.27%)
Aug 19, 2021 107.21 107.73 106.37 107.03 5,679,309 -1.27(-1.18%)
Aug 18, 2021 108.87 109.29 108.23 108.31 4,826,523 -0.83(-0.76%)
Aug 17, 2021 109.19 109.49 108.19 109.14 5,041,068 -0.91(-0.83%)
Aug 16, 2021 109.25 110.22 108.99 110.05 6,383,153 +0.73(+0.67%)
Aug 13, 2021 108.55 109.38 108.04 109.32 4,658,644 +0.94(+0.87%)
Aug 12, 2021 108.99 109.34 108.15 108.37 4,655,143 -0.70(-0.64%)
Aug 11, 2021 108.92 109.81 108.51 109.07 6,912,632 +0.52(+0.47%)
Aug 10, 2021 110.42 110.52 108.17 108.56 10,549,705 -1.44(-1.31%)
Aug 09, 2021 110.97 111.00 109.82 110.00 4,885,506 -1.03(-0.93%)
Aug 06, 2021 111.11 111.18 110.13 111.03 7,326,086 +0.02(+0.02%)
Aug 05, 2021 110.72 111.07 110.15 111.01 4,590,839 +0.73(+0.66%)
Aug 04, 2021 111.11 111.18 109.65 110.28 7,157,882 -0.82(-0.74%)
Aug 03, 2021 112.45 112.62 109.60 111.11 6,465,003 -1.16(-1.03%)
Aug 02, 2021 113.81 114.70 111.98 112.26 6,426,327 -0.99(-0.87%)
Jul 30, 2021 113.96 114.70 112.94 113.25 6,124,933 -0.89(-0.78%)
Jul 29, 2021 114.65 115.15 113.91 114.14 7,094,474 -0.03(-0.02%)
Jul 28, 2021 114.30 115.02 113.21 114.16 12,595,039 -3.38(-2.87%)
Jul 27, 2021 117.59 117.66 116.40 117.54 6,544,134 -0.03(-0.02%)
Jul 26, 2021 117.27 117.61 115.88 117.57 5,174,251 +0.08(+0.07%)
Jul 23, 2021 116.16 117.81 115.57 117.48 8,507,288 +3.11(+2.72%)
Jul 22, 2021 111.30 114.64 111.05 114.37 7,687,883 +3.13(+2.82%)
Jul 21, 2021 109.62 111.59 109.57 111.24 4,746,554 +1.73(+1.58%)
Jul 20, 2021 107.84 110.12 107.56 109.51 5,487,589 +1.96(+1.82%)
Jul 19, 2021 109.53 109.63 106.63 107.55 8,289,266 -3.18(-2.87%)
Jul 16, 2021 111.62 112.36 110.52 110.73 5,387,809 -0.22(-0.20%)
Jul 15, 2021 111.25 111.52 110.22 110.96 6,934,164 -0.77(-0.69%)
Jul 14, 2021 111.86 112.69 111.62 111.73 6,110,778 +0.20(+0.18%)
Jul 13, 2021 110.56 111.91 110.47 111.53 5,929,057 +1.05(+0.95%)
Jul 12, 2021 109.82 110.77 109.48 110.48 6,094,079 +0.92(+0.84%)
Jul 09, 2021 108.24 109.81 108.19 109.56 3,788,888 +1.38(+1.28%)
Jul 08, 2021 107.67 108.89 107.48 108.18 4,810,051 -1.07(-0.98%)
Jul 07, 2021 108.07 109.84 107.86 109.25 5,770,762 +1.31(+1.22%)
Jul 06, 2021 107.33 108.05 106.62 107.93 5,666,164 +0.71(+0.66%)
Jul 02, 2021 106.29 107.53 106.05 107.22 5,064,571 +1.45(+1.38%)
Jul 01, 2021 104.41 105.84 104.28 105.77 5,157,938 +1.49(+1.43%)
Jun 30, 2021 104.77 105.00 103.77 104.28 7,247,179 -0.43(-0.41%)
Jun 29, 2021 104.52 105.10 104.02 104.71 4,063,116 +0.03(+0.03%)
Jun 28, 2021 105.32 105.44 103.94 104.68 4,874,686 -0.75(-0.71%)
Jun 25, 2021 105.16 105.48 104.66 105.42 13,050,337 +0.98(+0.94%)
Jun 24, 2021 104.25 105.30 104.25 104.45 4,117,066 +0.40(+0.39%)
Jun 23, 2021 103.78 104.43 103.65 104.05 3,808,622 -0.27(-0.26%)
Jun 22, 2021 103.59 104.70 103.15 104.31 3,842,385 +0.82(+0.79%)
Jun 21, 2021 102.59 103.87 102.29 103.50 6,035,083 +1.19(+1.16%)
Jun 18, 2021 103.28 103.29 101.90 102.31 7,531,718 -1.58(-1.52%)
Jun 17, 2021 103.52 104.40 103.25 103.89 4,297,888 +0.03(+0.03%)
Jun 16, 2021 104.85 104.99 102.78 103.86 5,169,820 -0.52(-0.50%)
Jun 15, 2021 104.88 104.92 104.05 104.38 3,737,185 -0.49(-0.47%)
Jun 14, 2021 105.18 105.60 103.99 104.88 4,525,874 -0.10(-0.10%)
Jun 11, 2021 104.72 105.23 104.63 104.98 3,467,919 +0.33(+0.31%)
Jun 10, 2021 104.27 104.86 103.94 104.65 4,109,357 +0.77(+0.74%)
Jun 09, 2021 104.21 104.63 103.83 103.89 3,934,724 -0.12(-0.12%)
Jun 08, 2021 103.88 104.45 103.39 104.01 5,007,146 +0.18(+0.17%)
Jun 07, 2021 104.44 104.71 103.51 103.83 4,298,094 -0.62(-0.59%)
Jun 04, 2021 104.10 104.52 103.57 104.45 4,800,995 +0.81(+0.78%)
Jun 03, 2021 104.47 104.68 102.73 103.64 6,137,297 -1.75(-1.66%)
Jun 02, 2021 106.05 106.05 105.15 105.39 5,409,187 -0.32(-0.30%)
Jun 01, 2021 106.84 106.90 105.48 105.70 4,617,798 -0.50(-0.47%)
May 28, 2021 106.65 106.65 105.44 106.21 4,546,242 +0.34(+0.33%)
May 27, 2021 105.83 106.40 105.16 105.86 7,946,316 +0.62(+0.59%)
May 26, 2021 105.66 106.20 105.04 105.25 4,117,842 +0.20(+0.19%)
May 25, 2021 105.31 105.53 104.62 105.05 5,779,248 +0.11(+0.11%)
May 24, 2021 104.27 105.42 104.01 104.94 5,872,112 +1.49(+1.44%)
May 21, 2021 104.11 104.66 103.12 103.45 5,518,382 -0.46(-0.44%)
May 20, 2021 102.57 104.17 102.47 103.91 5,731,216 +1.65(+1.61%)
May 19, 2021 102.01 102.53 101.55 102.25 6,430,660 -1.33(-1.29%)
May 18, 2021 103.87 104.65 103.53 103.59 5,551,312 +0.08(+0.08%)
May 17, 2021 103.73 103.77 102.43 103.50 4,847,284 -0.20(-0.20%)
May 14, 2021 103.53 104.07 102.82 103.71 7,330,040 +0.66(+0.64%)
May 13, 2021 102.74 103.69 101.80 103.05 8,577,414 +0.65(+0.64%)
May 12, 2021 104.33 104.82 102.18 102.39 8,539,434 -3.09(-2.93%)
May 11, 2021 105.59 105.61 104.20 105.48 8,369,603 -0.70(-0.66%)
May 10, 2021 106.43 107.84 106.09 106.18 6,199,890 -0.04(-0.03%)
May 07, 2021 106.93 107.61 106.12 106.22 5,240,020 -0.37(-0.35%)
May 06, 2021 105.57 106.65 105.06 106.59 4,427,072 +1.17(+1.11%)
May 05, 2021 106.09 106.72 105.12 105.42 5,250,657 -0.59(-0.55%)
May 04, 2021 106.97 107.20 105.47 106.00 6,742,807 -1.50(-1.39%)
May 03, 2021 107.00 108.44 106.95 107.50 5,436,550 +1.14(+1.07%)
Apr 30, 2021 105.90 106.78 105.42 106.35 6,974,293 -0.13(-0.12%)
Apr 29, 2021 105.17 106.97 104.75 106.48 9,619,305 +2.07(+1.98%)
Apr 28, 2021 105.38 106.04 103.68 104.41 15,923,792 -3.48(-3.23%)
Apr 27, 2021 107.45 108.12 107.08 107.90 7,808,599 +0.21(+0.20%)
Apr 26, 2021 108.64 108.92 106.88 107.68 6,375,009 -1.52(-1.39%)
Apr 23, 2021 107.78 109.60 107.61 109.21 4,907,960 +1.52(+1.41%)
Apr 22, 2021 108.56 108.58 107.03 107.68 6,184,513 -0.76(-0.70%)
Apr 21, 2021 107.84 108.93 107.63 108.44 4,733,327 +0.44(+0.40%)
Apr 20, 2021 108.65 108.93 107.15 108.01 6,094,709 -1.23(-1.13%)
Apr 19, 2021 109.77 110.53 108.72 109.24 5,263,524 -0.69(-0.63%)
Apr 16, 2021 109.45 110.08 108.63 109.93 6,219,778 +1.56(+1.44%)
Apr 15, 2021 106.92 108.58 106.62 108.37 5,467,251 +1.39(+1.30%)
Apr 14, 2021 107.03 107.98 106.57 106.98 4,299,717 -0.19(-0.17%)
Apr 13, 2021 105.69 107.39 105.60 107.16 4,959,250 +1.44(+1.36%)
Apr 12, 2021 104.99 105.80 104.76 105.72 5,067,616 +0.59(+0.56%)
Apr 09, 2021 104.89 105.22 104.01 105.14 4,428,919 +0.13(+0.12%)
Apr 08, 2021 105.57 105.86 104.67 105.01 5,393,511 -0.14(-0.13%)
Apr 07, 2021 104.89 105.68 104.64 105.15 6,059,318 +0.04(+0.04%)
Apr 06, 2021 103.47 105.73 103.20 105.11 7,260,872 +1.98(+1.92%)
Apr 05, 2021 102.10 103.44 102.06 103.13 7,441,767 +1.52(+1.50%)
Apr 01, 2021 102.24 102.24 100.51 101.61 6,236,033 +0.10(+0.10%)
Mar 31, 2021 102.49 103.69 101.43 101.50 6,973,915 -0.93(-0.91%)
Mar 30, 2021 100.72 102.60 100.59 102.43 4,900,721 +1.06(+1.04%)
Mar 29, 2021 101.26 102.42 99.02 101.38 5,562,429 -0.72(-0.70%)
Mar 26, 2021 99.63 102.18 99.56 102.09 6,639,288 +2.37(+2.37%)
Mar 25, 2021 97.55 100.05 96.67 99.72 8,771,513 +2.21(+2.27%)
Mar 24, 2021 99.05 99.66 97.48 97.51 6,169,633 -1.19(-1.20%)
Mar 23, 2021 100.08 100.28 98.16 98.70 6,090,024 -1.23(-1.23%)
Mar 22, 2021 98.84 100.72 98.47 99.93 8,186,102 +1.14(+1.16%)
Mar 19, 2021 100.65 101.11 98.31 98.78 23,092,990 -1.19(-1.19%)
Mar 18, 2021 101.52 102.43 99.86 99.97 8,409,867 -2.64(-2.57%)
Mar 17, 2021 103.40 103.54 101.19 102.61 10,902,073 -0.82(-0.79%)
Mar 16, 2021 102.71 104.36 102.08 103.43 12,242,318 +2.27(+2.24%)
Mar 15, 2021 100.22 101.21 99.45 101.16 7,651,371 +1.01(+1.01%)
Mar 12, 2021 99.79 100.32 99.01 100.15 3,612,720 +0.46(+0.46%)
Mar 11, 2021 100.71 100.86 99.64 99.69 5,024,107 -0.43(-0.43%)
Mar 10, 2021 99.54 101.32 99.36 100.12 6,539,216 +1.14(+1.15%)
Mar 09, 2021 98.73 100.30 98.31 98.98 5,929,339 +1.41(+1.45%)
Mar 08, 2021 97.35 99.29 96.82 97.57 5,509,526 -0.16(-0.16%)
Mar 05, 2021 98.52 98.52 95.45 97.72 5,985,209 +0.29(+0.30%)
Mar 04, 2021 98.71 99.55 96.47 97.44 7,717,347 -1.24(-1.25%)
Mar 03, 2021 99.34 100.29 98.58 98.67 5,718,381 -0.91(-0.91%)
Mar 02, 2021 99.68 100.56 98.30 99.58 5,398,236 +0.31(+0.31%)
Mar 01, 2021 100.88 102.62 98.97 99.28 8,536,361 -1.08(-1.07%)
Feb 26, 2021 96.75 101.70 96.31 100.35 16,279,632 +4.24(+4.41%)
Feb 25, 2021 96.61 98.25 95.78 96.12 8,107,397 -0.85(-0.87%)
Feb 24, 2021 93.97 97.08 93.45 96.96 8,117,494 +2.80(+2.97%)
Feb 23, 2021 96.00 96.00 92.83 94.17 9,406,944 -0.41(-0.43%)
Feb 22, 2021 95.67 95.67 94.52 94.58 5,608,765 -1.45(-1.51%)
Feb 19, 2021 97.31 97.80 95.89 96.02 4,444,959 -1.49(-1.52%)
Feb 18, 2021 96.41 97.85 96.06 97.51 4,412,259 +0.49(+0.51%)
Feb 17, 2021 97.64 97.97 96.75 97.02 6,172,601 -1.17(-1.19%)
Feb 16, 2021 97.23 98.60 96.85 98.19 5,325,803 +0.79(+0.81%)
Feb 12, 2021 97.81 97.99 96.87 97.40 3,426,803 -0.52(-0.53%)
Feb 11, 2021 98.15 98.26 97.15 97.92 3,216,311 -0.01(-0.01%)
Feb 10, 2021 98.77 98.88 97.06 97.93 4,640,478 -0.32(-0.33%)
Feb 09, 2021 98.05 98.82 97.33 98.25 4,426,379 -0.04(-0.04%)
Feb 08, 2021 98.44 98.54 97.44 98.29 5,226,092 -0.20(-0.21%)
Feb 05, 2021 97.21 99.47 96.92 98.49 8,726,467 +2.63(+2.74%)
Feb 04, 2021 93.76 96.42 93.53 95.87 7,487,556 +2.42(+2.59%)
Feb 03, 2021 93.66 94.95 93.25 93.44 4,251,495 -0.58(-0.62%)
Feb 02, 2021 91.62 94.79 91.37 94.03 7,473,946 +2.84(+3.11%)
Feb 01, 2021 89.72 92.15 89.65 91.19 7,784,076 +1.64(+1.83%)
Jan 29, 2021 89.78 90.46 88.73 89.55 8,868,088 -1.24(-1.37%)
Jan 28, 2021 91.51 92.99 90.74 90.79 9,569,500 +0.26(+0.29%)
Jan 27, 2021 93.87 94.15 89.48 90.53 19,597,848 -6.31(-6.51%)
Jan 26, 2021 95.65 97.32 95.50 96.84 7,702,064 +1.15(+1.20%)
Jan 25, 2021 95.97 96.15 94.51 95.69 5,413,204 -0.43(-0.44%)
Jan 22, 2021 96.35 96.64 95.33 96.12 5,655,663 -0.62(-0.64%)
Jan 21, 2021 97.55 97.58 96.62 96.74 6,195,265 -0.81(-0.83%)
Jan 20, 2021 94.73 97.91 94.54 97.55 6,287,435 +2.70(+2.85%)
Jan 19, 2021 95.09 95.83 93.74 94.85 7,047,174 +0.19(+0.21%)
Jan 15, 2021 93.78 94.99 93.62 94.66 5,970,905 +0.47(+0.50%)
Jan 14, 2021 96.02 96.38 94.08 94.18 4,890,163 -0.99(-1.04%)
Jan 13, 2021 94.65 95.63 93.88 95.17 5,189,580 +0.06(+0.07%)
Jan 12, 2021 96.21 96.50 94.64 95.11 4,682,693 -1.65(-1.70%)
Jan 11, 2021 97.22 97.72 96.45 96.76 4,602,543 -0.99(-1.01%)
Jan 08, 2021 96.07 97.83 95.66 97.75 6,345,499 +2.15(+2.24%)
Jan 07, 2021 96.65 96.79 95.23 95.60 5,460,767 -0.78(-0.81%)
Jan 06, 2021 95.27 97.32 95.18 96.38 5,424,032 +0.69(+0.73%)
Jan 05, 2021 95.20 96.44 95.09 95.68 6,183,575 +0.31(+0.33%)
Jan 04, 2021 99.59 99.67 94.48 95.37 8,690,040 -3.59(-3.63%)
Dec 31, 2020 98.96 98.96 98.96 3,950,360 +0.93(+0.95%)
Dec 30, 2020 98.04 98.62 97.85 98.02 3,950,360 +0.31(+0.32%)
Dec 29, 2020 97.02 97.85 96.64 97.71 5,166,566 +1.19(+1.24%)
Dec 28, 2020 95.20 96.55 94.64 96.51 5,463,318 +2.16(+2.28%)
Dec 24, 2020 94.63 94.68 94.05 94.36 2,107,130 -0.05(-0.05%)
Dec 23, 2020 94.62 94.98 94.32 94.41 4,125,810 -0.32(-0.34%)
Dec 22, 2020 94.46 95.43 94.25 94.73 4,651,536 -0.49(-0.51%)
Dec 21, 2020 93.63 95.41 92.52 95.22 7,756,209 -0.31(-0.33%)
Dec 18, 2020 95.58 96.30 95.23 95.53 11,043,110 +0.06(+0.07%)
Dec 17, 2020 95.78 96.24 94.91 95.47 4,899,579 -0.06(-0.06%)
Dec 16, 2020 96.29 96.94 95.02 95.53 6,925,376 -0.84(-0.87%)
Dec 15, 2020 96.42 97.00 96.00 96.37 5,616,400 +0.80(+0.83%)
Dec 14, 2020 96.04 96.86 95.51 95.57 5,572,844 +0.30(+0.31%)
Dec 11, 2020 96.57 96.92 94.66 95.28 6,770,363 -2.21(-2.27%)
Dec 10, 2020 95.75 98.13 95.04 97.49 13,968,123 +4.62(+4.97%)
Dec 09, 2020 94.29 94.54 92.59 92.87 7,155,526 -0.75(-0.80%)
Dec 08, 2020 92.84 93.95 92.51 93.62 4,227,330 -0.19(-0.20%)
Dec 07, 2020 94.36 94.55 93.14 93.80 4,874,757 -0.80(-0.85%)
Dec 04, 2020 93.75 95.22 93.49 94.61 7,516,415 +2.01(+2.17%)
Dec 03, 2020 91.59 93.43 91.54 92.60 6,769,633 +1.11(+1.21%)
Dec 02, 2020 91.12 91.61 90.84 91.49 3,651,366 +0.08(+0.09%)
Dec 01, 2020 91.58 91.82 90.88 91.41 5,372,948 +0.74(+0.82%)
Nov 30, 2020 90.84 90.92 89.69 90.67 5,617,032 -0.59(-0.65%)
Nov 27, 2020 91.09 91.55 90.91 91.26 2,345,616 +0.43(+0.47%)
Nov 25, 2020 91.11 91.15 90.59 90.84 4,353,611 -0.09(-0.10%)
Nov 24, 2020 90.20 91.32 90.10 90.93 6,832,371 +1.31(+1.47%)
Nov 23, 2020 90.30 90.52 89.19 89.61 5,192,586 -0.12(-0.13%)
Nov 20, 2020 90.11 90.22 89.68 89.73 4,983,772 -0.69(-0.77%)
Nov 19, 2020 89.95 90.58 89.60 90.43 4,594,154 -0.14(-0.15%)
Nov 18, 2020 91.23 91.88 90.57 90.57 6,527,441 -0.64(-0.70%)
Nov 17, 2020 89.92 91.37 89.55 91.21 9,427,849 +0.76(+0.84%)
Nov 16, 2020 89.53 90.47 88.82 90.45 10,123,407 +2.05(+2.32%)
Nov 13, 2020 87.30 88.42 86.67 88.39 5,965,392 +1.88(+2.17%)
Nov 12, 2020 87.56 87.64 85.71 86.52 7,631,027 -1.40(-1.59%)
Nov 11, 2020 87.05 88.64 86.97 87.91 8,966,234 +1.04(+1.19%)
Nov 10, 2020 86.71 88.12 86.15 86.88 11,322,726 -1.40(-1.58%)
Nov 09, 2020 89.40 89.90 88.05 88.27 17,611,506 +4.82(+5.77%)
Nov 06, 2020 83.00 83.96 82.66 83.46 7,197,115 +0.03(+0.03%)
Nov 05, 2020 83.49 83.93 82.77 83.43 6,697,643 +0.76(+0.92%)
Nov 04, 2020 81.85 84.05 81.70 82.67 11,412,824 +1.29(+1.58%)
Nov 03, 2020 79.89 81.99 79.34 81.38 7,504,376 +2.23(+2.81%)
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.