Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 89.10 90.10 88.45 89.59 8,800,041 -0.77(-0.85%)
Feb 25, 2022 89.11 90.57 88.71 90.36 7,212,076 +1.53(+1.73%)
Feb 24, 2022 85.41 89.02 85.23 88.83 9,483,522 +1.33(+1.52%)
Feb 23, 2022 91.63 91.63 87.30 87.50 9,907,919 -3.38(-3.72%)
Feb 22, 2022 91.36 91.79 90.15 90.88 8,832,984 -0.22(-0.25%)
Feb 18, 2022 91.11 0 +0.28(+0.31%)
Feb 17, 2022 92.16 92.36 90.55 90.82 6,736,167 -2.08(-2.24%)
Feb 16, 2022 92.08 93.26 90.93 92.90 6,703,983 +0.65(+0.71%)
Feb 15, 2022 92.87 93.17 92.10 92.25 7,911,617 +0.84(+0.92%)
Feb 14, 2022 91.51 92.23 90.21 91.41 8,142,158 -0.08(-0.09%)
Feb 11, 2022 93.30 94.18 91.12 91.49 7,105,700 -1.54(-1.66%)
Feb 10, 2022 93.17 94.49 92.71 93.03 9,320,414 -1.30(-1.38%)
Feb 09, 2022 93.47 95.14 93.42 94.33 9,627,389 +2.15(+2.33%)
Feb 08, 2022 92.54 93.25 91.63 92.18 7,542,247 -0.26(-0.28%)
Feb 07, 2022 92.60 93.34 92.14 92.44 7,068,007 +0.18(+0.20%)
Feb 04, 2022 92.66 93.17 91.12 92.26 8,513,320 -0.91(-0.98%)
Feb 03, 2022 94.04 92.91 93.17 9,159,879 -1.74(-1.83%)
Feb 02, 2022 93.03 96.29 92.01 94.91 15,988,078 -1.00(-1.04%)
Feb 01, 2022 95.58 96.17 94.01 95.91 11,854,285 +0.43(+0.45%)
Jan 31, 2022 94.23 95.56 95.48 9,063,778 +1.08(+1.14%)
Jan 28, 2022 92.32 94.41 91.08 94.40 8,593,568 +1.84(+1.98%)
Jan 27, 2022 93.83 94.37 92.32 92.57 7,540,361 -0.25(-0.27%)
Jan 26, 2022 94.88 95.79 92.36 92.82 12,211,849 -1.39(-1.47%)
Jan 25, 2022 93.88 95.18 92.38 94.21 12,725,289 -1.06(-1.11%)
Jan 24, 2022 92.02 95.51 91.68 95.27 17,712,752 +1.74(+1.86%)
Jan 21, 2022 93.13 95.57 92.71 93.53 13,837,877 +0.57(+0.62%)
Jan 20, 2022 94.68 96.08 92.83 92.96 20,928,362 -1.12(-1.19%)
Jan 19, 2022 95.11 95.55 93.99 94.07 11,176,003 -0.84(-0.88%)
Jan 18, 2022 96.31 96.49 94.70 94.91 11,734,883 -2.32(-2.39%)
Jan 14, 2022 97.23 0 -2.21(-2.23%)
Jan 13, 2022 101.14 101.64 99.14 99.44 10,107,001 -1.43(-1.42%)
Jan 12, 2022 101.42 102.28 100.69 100.87 12,167,695 -0.17(-0.16%)
Jan 11, 2022 102.98 103.11 100.72 101.04 13,439,538 -1.93(-1.88%)
Jan 10, 2022 103.53 103.92 101.41 102.97 8,749,654 -1.50(-1.43%)
Jan 07, 2022 105.09 106.54 104.37 104.47 11,601,433 -3.47(-3.21%)
Jan 06, 2022 106.83 108.65 106.81 107.93 6,280,015 +0.68(+0.63%)
Jan 05, 2022 111.10 111.64 107.21 107.25 8,917,023 -3.69(-3.33%)
Jan 04, 2022 113.53 113.67 110.87 110.94 8,615,594 -2.37(-2.09%)
Jan 03, 2022 113.11 114.40 111.47 113.31 5,638,462 -0.28(-0.25%)
Dec 31, 2021 112.33 114.09 112.27 113.59 3,784,186 +0.71(+0.63%)
Dec 30, 2021 113.02 113.95 112.73 112.89 4,189,662 -0.14(-0.12%)
Dec 29, 2021 112.07 113.58 111.98 113.02 4,340,666 +0.79(+0.70%)
Dec 28, 2021 110.71 112.92 110.53 112.23 4,697,386 +6.91(+6.56%)
Dec 27, 2021 109.35 111.07 105.33 105.33 3,827,176 -3.80(-3.48%)
Dec 23, 2021 108.99 109.65 108.76 109.13 3,459,682 +0.61(+0.56%)
Dec 22, 2021 107.02 108.56 106.83 108.52 3,751,286 +1.33(+1.24%)
Dec 21, 2021 105.85 107.70 105.73 107.18 4,820,575 +2.21(+2.11%)
Dec 20, 2021 103.98 105.00 103.53 104.97 6,499,768 -2.98(-2.76%)
Dec 17, 2021 108.06 108.57 105.10 107.95 14,148,585 -2.36(-2.14%)
Dec 16, 2021 111.68 112.07 109.95 110.31 7,766,702 -1.06(-0.95%)
Dec 15, 2021 111.50 111.88 109.50 111.37 7,101,959 -0.03(-0.03%)
Dec 14, 2021 111.26 111.97 110.74 111.40 7,057,560 -0.83(-0.74%)
Dec 13, 2021 112.81 113.46 111.89 112.22 6,587,778 -0.68(-0.60%)
Dec 10, 2021 112.48 113.71 105.33 112.90 6,292,611 +0.88(+0.79%)
Dec 09, 2021 112.46 113.05 111.91 112.02 5,832,187 -0.88(-0.78%)
Dec 08, 2021 112.44 113.28 111.83 112.89 5,978,906 -0.01(-0.01%)
Dec 07, 2021 111.74 113.81 111.48 112.90 9,043,019 +2.82(+2.56%)
Dec 06, 2021 108.78 110.88 108.49 110.09 8,525,623 +7.26(+7.06%)
Dec 03, 2021 108.62 109.59 101.09 102.83 7,222,551 -5.38(-4.97%)
Dec 02, 2021 106.02 108.84 106.02 108.20 7,936,955 +2.68(+2.54%)
Dec 01, 2021 107.76 110.08 105.42 105.52 7,845,029 -0.95(-0.89%)
Nov 30, 2021 106.39 107.88 105.90 106.47 9,764,707 -1.06(-0.98%)
Nov 29, 2021 108.15 108.47 106.46 107.53 7,316,282 +2.21(+2.10%)
Nov 26, 2021 106.83 107.63 105.33 105.33 6,902,486 -5.35(-4.84%)
Nov 24, 2021 110.14 110.96 109.82 110.68 4,597,010 +0.94(+0.86%)
Nov 23, 2021 108.77 110.51 108.55 109.74 8,153,643 +1.50(+1.39%)
Nov 22, 2021 107.90 109.34 107.48 108.23 6,144,707 +0.65(+0.61%)
Nov 19, 2021 109.48 109.64 106.60 107.58 7,128,581 -2.06(-1.88%)
Nov 18, 2021 108.88 109.67 108.13 109.64 5,799,523 +0.37(+0.34%)
Nov 17, 2021 108.98 109.84 108.44 109.27 5,938,538 +0.28(+0.26%)
Nov 16, 2021 109.04 109.84 108.29 108.99 8,155,268 +0.35(+0.32%)
Nov 15, 2021 108.88 110.37 108.36 108.64 6,759,701 +0.15(+0.13%)
Nov 12, 2021 108.52 109.00 107.88 108.50 7,568,840 +0.27(+0.25%)
Nov 11, 2021 109.98 109.98 107.34 108.22 7,402,775 -1.76(-1.60%)
Nov 10, 2021 109.64 109.98 6,756,378 -0.38(-0.34%)
Nov 09, 2021 110.86 111.78 109.62 110.36 6,983,582 -1.00(-0.89%)
Nov 08, 2021 112.67 113.59 110.79 111.36 9,049,932 -1.69(-1.50%)
Nov 05, 2021 109.50 113.45 109.40 113.05 10,607,199 +4.59(+4.23%)
Nov 04, 2021 107.91 108.71 107.27 108.45 8,492,888 -0.44(-0.40%)
Nov 03, 2021 107.65 109.19 106.47 108.89 6,641,497 +1.12(+1.04%)
Nov 02, 2021 106.61 108.13 106.16 107.77 11,932,040 +1.59(+1.50%)
Nov 01, 2021 103.68 106.51 105.79 106.17 14,677,613 +3.61(+3.52%)
Oct 29, 2021 103.95 102.57 28,356,268 -6.89(-6.30%)
Oct 28, 2021 109.98 110.81 108.75 109.46 7,946,239 -0.38(-0.34%)
Oct 27, 2021 111.75 111.75 109.34 109.84 6,052,636 -1.29(-1.16%)
Oct 26, 2021 111.12 111.12 6,152,498 +0.20(+0.18%)
Oct 25, 2021 110.95 111.08 109.61 110.92 4,437,040 +0.16(+0.14%)
Oct 22, 2021 110.63 111.18 110.30 110.77 3,512,401 +0.11(+0.10%)
Oct 21, 2021 110.17 110.78 109.86 110.66 3,807,412 +0.56(+0.51%)
Oct 20, 2021 109.33 111.31 108.99 110.10 7,905,636 +0.36(+0.33%)
Oct 19, 2021 109.98 110.76 109.03 109.74 5,996,732 +0.12(+0.11%)
Oct 18, 2021 107.76 109.82 107.30 109.62 5,127,513 +1.86(+1.72%)
Oct 15, 2021 108.73 109.19 107.28 107.77 6,061,110 -0.41(-0.38%)
Oct 14, 2021 107.41 108.89 107.34 108.17 5,373,581 +1.07(+1.00%)
Oct 13, 2021 107.71 107.80 105.80 107.10 4,972,704 -0.23(-0.22%)
Oct 12, 2021 108.03 108.18 107.00 107.33 3,998,572 +0.06(+0.05%)
Oct 11, 2021 109.16 109.81 107.26 107.28 6,190,775 -0.27(-0.25%)
Oct 08, 2021 108.86 108.93 107.46 107.55 3,916,356 -0.96(-0.88%)
Oct 07, 2021 108.67 109.25 108.35 108.50 5,738,905 +0.55(+0.51%)
Oct 06, 2021 106.54 108.32 105.86 107.95 5,929,205 +0.76(+0.71%)
Oct 05, 2021 107.46 107.80 106.39 107.19 6,084,064 -0.66(-0.61%)
Oct 04, 2021 108.72 109.34 107.35 107.85 4,650,968 -1.34(-1.23%)
Oct 01, 2021 107.23 109.71 106.89 109.19 5,829,458 +2.52(+2.37%)
Sep 30, 2021 107.84 108.45 106.67 106.67 6,179,812 -1.80(-1.66%)
Sep 29, 2021 108.20 108.80 107.88 108.47 4,538,895 +0.45(+0.41%)
Sep 28, 2021 108.95 109.27 107.41 108.02 6,119,877 -1.91(-1.73%)
Sep 27, 2021 109.86 110.88 109.33 109.92 4,125,100 -0.42(-0.38%)
Sep 24, 2021 110.36 111.07 110.00 110.34 4,090,383 -0.03(-0.03%)
Sep 23, 2021 109.64 110.92 109.37 110.37 3,973,075 +1.04(+0.95%)
Sep 22, 2021 109.33 110.26 108.61 109.33 4,734,432 +0.82(+0.76%)
Sep 21, 2021 108.22 109.85 108.06 108.51 5,654,217 +0.39(+0.36%)
Sep 20, 2021 107.67 108.56 106.73 108.13 8,060,004 -1.54(-1.40%)
Sep 17, 2021 110.76 111.06 109.38 109.66 9,577,412 -1.22(-1.10%)
Sep 16, 2021 111.00 111.46 109.45 110.88 8,269,639 +0.03(+0.03%)
Sep 15, 2021 113.10 113.15 109.38 110.85 11,947,540 -4.08(-3.55%)
Sep 14, 2021 115.77 115.90 114.45 114.93 4,883,829 -0.31(-0.27%)
Sep 13, 2021 115.93 116.18 114.64 115.24 4,530,075 -0.16(-0.13%)
Sep 10, 2021 115.41 116.77 114.96 115.40 6,748,602 +0.53(+0.46%)
Sep 09, 2021 114.08 116.10 113.91 114.87 4,870,690 +0.72(+0.64%)
Sep 08, 2021 112.27 114.29 111.69 114.14 5,737,795 +2.18(+1.94%)
Sep 07, 2021 113.22 113.26 111.66 111.97 4,410,752 -1.35(-1.19%)
Sep 03, 2021 112.98 113.70 112.50 113.32 3,021,968 -0.17(-0.15%)
Sep 02, 2021 114.38 114.45 113.04 113.49 3,931,886 -0.08(-0.07%)
Sep 01, 2021 114.11 114.42 113.40 113.57 4,552,067 -0.04(-0.03%)
Aug 31, 2021 111.95 113.72 111.83 113.61 7,233,975 +1.82(+1.63%)
Aug 30, 2021 111.79 111.99 110.84 111.79 3,198,281 +0.47(+0.43%)
Aug 27, 2021 110.82 111.58 110.41 111.32 4,348,361 +0.77(+0.70%)
Aug 26, 2021 111.80 111.95 110.10 110.54 5,365,189 -1.21(-1.08%)
Aug 25, 2021 111.77 112.16 111.20 111.75 4,013,582 +0.47(+0.43%)
Aug 24, 2021 111.58 112.02 111.14 111.28 3,562,269 -0.07(-0.06%)
Aug 23, 2021 110.92 111.65 110.92 111.35 4,377,912 +0.50(+0.45%)
Aug 20, 2021 110.22 111.20 109.91 110.84 3,605,810 +0.30(+0.27%)
Aug 19, 2021 110.73 111.27 109.86 110.54 5,498,936 -1.31(-1.18%)
Aug 18, 2021 112.44 112.88 111.78 111.86 4,673,235 -0.86(-0.76%)
Aug 17, 2021 112.77 113.08 111.74 112.72 4,880,966 -0.94(-0.83%)
Aug 16, 2021 112.83 113.84 112.56 113.66 6,180,426 +0.75(+0.67%)
Aug 13, 2021 112.11 112.97 111.59 112.90 4,510,687 +0.98(+0.87%)
Aug 12, 2021 112.56 112.92 111.69 111.93 4,507,297 -0.73(-0.64%)
Aug 11, 2021 112.50 113.41 112.07 112.65 6,693,089 +0.53(+0.47%)
Aug 10, 2021 114.04 114.14 111.72 112.12 10,214,650 -1.48(-1.31%)
Aug 09, 2021 114.61 114.64 113.42 113.60 4,730,344 -1.07(-0.93%)
Aug 06, 2021 114.76 114.83 113.74 114.67 7,093,412 +0.02(+0.02%)
Aug 05, 2021 114.35 114.71 113.77 114.65 4,445,035 +0.75(+0.66%)
Aug 04, 2021 114.75 114.83 113.25 113.90 6,930,550 -0.85(-0.74%)
Aug 03, 2021 116.14 116.31 113.20 114.75 6,259,676 -1.20(-1.03%)
Aug 02, 2021 117.54 118.46 115.65 115.94 6,222,229 -1.02(-0.87%)
Jul 30, 2021 117.70 118.46 116.65 116.97 5,930,407 -0.91(-0.78%)
Jul 29, 2021 118.41 118.93 117.65 117.88 6,869,156 -0.03(-0.02%)
Jul 28, 2021 118.05 118.80 116.93 117.91 12,195,025 -3.49(-2.87%)
Jul 27, 2021 121.44 121.52 120.22 121.40 6,336,295 -0.03(-0.02%)
Jul 26, 2021 121.12 121.46 119.68 121.42 5,009,918 +0.09(+0.07%)
Jul 23, 2021 119.97 121.67 119.36 121.34 8,237,099 +3.22(+2.72%)
Jul 22, 2021 114.95 118.40 114.69 118.12 7,443,718 +3.24(+2.82%)
Jul 21, 2021 113.22 115.25 113.16 114.88 4,595,805 +1.78(+1.58%)
Jul 20, 2021 111.38 113.73 111.09 113.10 5,313,305 +2.02(+1.82%)
Jul 19, 2021 113.12 113.23 110.13 111.08 8,026,002 -3.29(-2.87%)
Jul 16, 2021 115.28 116.05 114.14 114.36 5,216,694 -0.23(-0.20%)
Jul 15, 2021 114.90 115.18 113.83 114.59 6,713,938 -0.80(-0.69%)
Jul 14, 2021 115.53 116.38 115.28 115.39 5,916,701 +0.20(+0.18%)
Jul 13, 2021 114.18 115.58 114.09 115.19 5,740,752 +1.09(+0.95%)
Jul 12, 2021 113.42 114.41 113.07 114.10 5,900,533 +0.95(+0.84%)
Jul 09, 2021 111.79 113.41 111.73 113.15 3,668,554 +1.43(+1.28%)
Jul 08, 2021 111.20 112.47 111.00 111.72 4,657,285 -1.11(-0.98%)
Jul 07, 2021 111.62 113.44 111.40 112.83 5,587,484 +1.36(+1.22%)
Jul 06, 2021 110.85 111.59 110.12 111.47 5,486,208 +0.73(+0.66%)
Jul 02, 2021 109.78 111.06 109.53 110.74 4,903,722 +1.50(+1.37%)
Jul 01, 2021 107.83 109.32 107.70 109.24 4,994,123 +1.54(+1.43%)
Jun 30, 2021 108.21 108.45 107.18 107.70 7,017,011 -0.44(-0.41%)
Jun 29, 2021 107.95 108.55 107.43 108.14 3,934,073 +0.03(+0.03%)
Jun 28, 2021 108.78 108.89 107.35 108.11 4,719,867 -0.77(-0.71%)
Jun 25, 2021 108.60 108.94 108.09 108.88 12,635,863 +1.01(+0.94%)
Jun 24, 2021 107.67 108.76 107.67 107.87 3,986,310 +0.41(+0.39%)
Jun 23, 2021 107.19 107.85 107.05 107.46 3,687,662 -0.28(-0.26%)
Jun 22, 2021 106.99 108.13 106.53 107.74 3,720,352 +0.85(+0.79%)
Jun 21, 2021 105.95 107.28 105.65 106.89 5,843,410 +1.22(+1.16%)
Jun 18, 2021 106.67 106.68 105.24 105.67 7,292,513 -1.63(-1.52%)
Jun 17, 2021 106.92 107.83 106.64 107.29 4,161,389 +0.03(+0.03%)
Jun 16, 2021 108.29 108.43 106.15 107.27 5,005,628 -0.54(-0.50%)
Jun 15, 2021 108.33 108.36 107.46 107.80 3,618,493 -0.51(-0.47%)
Jun 14, 2021 108.63 109.06 107.40 108.31 4,382,134 -0.11(-0.10%)
Jun 11, 2021 108.15 108.68 108.06 108.42 3,357,779 +0.34(+0.31%)
Jun 10, 2021 107.69 108.30 107.34 108.08 3,978,845 +0.79(+0.74%)
Jun 09, 2021 107.63 108.06 107.24 107.29 3,809,759 -0.12(-0.12%)
Jun 08, 2021 107.28 107.87 106.78 107.42 4,848,120 +0.18(+0.17%)
Jun 07, 2021 107.86 108.15 106.91 107.24 4,161,588 -0.64(-0.59%)
Jun 04, 2021 107.52 107.94 106.97 107.87 4,648,517 +0.84(+0.78%)
Jun 03, 2021 107.89 108.11 106.10 107.03 5,942,379 -1.81(-1.66%)
Jun 02, 2021 109.53 109.53 108.60 108.84 5,237,393 -0.33(-0.30%)
Jun 01, 2021 110.35 110.41 108.94 109.17 4,471,138 -0.52(-0.47%)
May 28, 2021 110.14 110.14 108.89 109.69 4,401,855 +0.36(+0.33%)
May 27, 2021 109.30 109.89 108.61 109.34 7,693,943 +0.64(+0.59%)
May 26, 2021 109.12 109.68 108.49 108.70 3,987,060 +0.20(+0.19%)
May 25, 2021 108.77 108.99 108.06 108.50 5,595,701 +0.12(+0.11%)
May 24, 2021 107.69 108.87 107.42 108.38 5,685,616 +1.54(+1.44%)
May 21, 2021 107.53 108.09 106.50 106.84 5,343,120 -0.47(-0.44%)
May 20, 2021 105.94 107.58 105.83 107.31 5,549,194 +1.70(+1.61%)
May 19, 2021 105.36 105.90 104.88 105.61 6,226,425 -1.38(-1.29%)
May 18, 2021 107.28 108.08 106.93 106.99 5,375,004 +0.09(+0.08%)
May 17, 2021 107.13 107.18 105.79 106.90 4,693,336 -0.21(-0.20%)
May 14, 2021 106.93 107.49 106.20 107.11 7,097,240 +0.68(+0.64%)
May 13, 2021 106.11 107.09 105.14 106.43 8,304,998 +0.67(+0.64%)
May 12, 2021 107.76 108.26 105.53 105.75 8,268,224 -3.19(-2.93%)
May 11, 2021 109.06 109.08 107.62 108.94 8,103,787 -0.72(-0.66%)
May 10, 2021 109.92 111.37 109.57 109.66 6,002,983 -0.04(-0.03%)
May 07, 2021 110.44 111.14 109.60 109.70 5,073,598 -0.38(-0.35%)
May 06, 2021 109.04 110.15 108.51 110.08 4,286,469 +1.21(+1.11%)
May 05, 2021 109.57 110.22 108.57 108.87 5,083,897 -0.60(-0.55%)
May 04, 2021 110.48 110.72 108.93 109.48 6,528,657 -1.55(-1.39%)
May 03, 2021 110.50 112.00 110.46 111.02 5,263,887 +1.18(+1.07%)
Apr 30, 2021 109.37 110.28 108.88 109.84 6,752,791 -0.13(-0.12%)
Apr 29, 2021 108.61 110.48 108.18 109.98 9,313,798 +2.14(+1.98%)
Apr 28, 2021 108.84 109.52 107.08 107.84 15,418,056 -3.60(-3.23%)
Apr 27, 2021 110.97 111.67 110.59 111.44 7,560,600 +0.22(+0.20%)
Apr 26, 2021 112.20 112.49 110.39 111.22 6,172,540 -1.57(-1.39%)
Apr 23, 2021 111.31 113.19 111.14 112.79 4,752,084 +1.57(+1.41%)
Apr 22, 2021 112.13 112.14 110.54 111.22 5,988,094 -0.79(-0.70%)
Apr 21, 2021 111.38 112.50 111.16 112.00 4,582,998 +0.45(+0.40%)
Apr 20, 2021 112.21 112.50 110.67 111.55 5,901,143 -1.28(-1.13%)
Apr 19, 2021 113.37 114.15 112.29 112.83 5,096,356 -0.71(-0.63%)
Apr 16, 2021 113.04 113.69 112.19 113.54 6,022,239 +1.61(+1.44%)
Apr 15, 2021 110.43 112.15 110.12 111.92 5,293,612 +1.44(+1.30%)
Apr 14, 2021 110.54 111.52 110.06 110.49 4,163,159 -0.19(-0.17%)
Apr 13, 2021 109.16 110.91 109.07 110.68 4,801,746 +1.49(+1.36%)
Apr 12, 2021 108.43 109.27 108.19 109.19 4,906,669 +0.61(+0.56%)
Apr 09, 2021 108.33 108.67 107.42 108.59 4,288,258 +0.13(+0.12%)
Apr 08, 2021 109.04 109.33 108.11 108.45 5,222,214 -0.14(-0.13%)
Apr 07, 2021 108.33 109.14 108.08 108.60 5,866,876 +0.04(+0.04%)
Apr 06, 2021 106.86 109.20 106.59 108.56 7,030,268 +2.04(+1.92%)
Apr 05, 2021 105.45 106.83 105.41 106.51 7,205,418 +1.57(+1.50%)
Apr 01, 2021 105.59 105.59 103.81 104.94 6,037,978 +0.11(+0.10%)
Mar 31, 2021 105.85 107.09 104.76 104.83 6,752,425 -0.96(-0.91%)
Mar 30, 2021 104.02 105.97 103.89 105.79 4,745,075 +1.09(+1.04%)
Mar 29, 2021 104.58 105.78 102.26 104.70 5,385,768 -0.74(-0.70%)
Mar 26, 2021 102.90 105.53 102.83 105.44 6,428,426 +2.45(+2.37%)
Mar 25, 2021 100.75 103.33 99.84 102.99 8,492,932 +2.28(+2.27%)
Mar 24, 2021 102.30 102.93 100.68 100.71 5,973,687 -1.23(-1.20%)
Mar 23, 2021 103.37 103.57 101.38 101.94 5,896,606 -1.27(-1.23%)
Mar 22, 2021 102.08 104.02 101.70 103.20 7,926,113 +1.18(+1.16%)
Mar 19, 2021 103.95 104.43 101.53 102.02 22,359,560 -1.23(-1.19%)
Mar 18, 2021 104.84 105.79 103.14 103.25 8,142,771 -2.72(-2.57%)
Mar 17, 2021 106.79 106.94 104.51 105.98 10,555,826 -0.84(-0.79%)
Mar 16, 2021 106.08 107.78 105.43 106.82 11,853,505 +2.34(+2.24%)
Mar 15, 2021 103.51 104.53 102.72 104.48 7,408,365 +1.05(+1.01%)
Mar 12, 2021 103.06 103.61 102.25 103.43 3,497,981 +0.47(+0.46%)
Mar 11, 2021 104.01 104.16 102.91 102.96 4,864,543 -0.44(-0.43%)
Mar 10, 2021 102.80 104.64 102.62 103.41 6,331,532 +1.18(+1.15%)
Mar 09, 2021 101.97 103.59 101.53 102.22 5,741,024 +1.46(+1.45%)
Mar 08, 2021 100.55 102.55 100.00 100.77 5,334,545 -0.16(-0.16%)
Mar 05, 2021 101.75 101.75 98.58 100.93 5,795,120 +0.30(+0.30%)
Mar 04, 2021 101.95 102.82 99.63 100.63 7,472,246 -1.28(-1.25%)
Mar 03, 2021 102.60 103.58 101.81 101.91 5,536,767 -0.94(-0.91%)
Mar 02, 2021 102.95 103.86 101.53 102.85 5,226,789 +0.32(+0.31%)
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.