Skip to main content

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 96.43 96.48 95.59 96.10 6,422,112 +0.37(+0.39%)
Jun 29, 2023 95.66 95.87 95.05 95.73 5,270,790 +0.07(+0.07%)
Jun 28, 2023 95.69 95.69 94.39 95.66 6,784,580 -0.11(-0.11%)
Jun 27, 2023 95.45 96.10 94.80 95.77 5,189,050 +0.48(+0.50%)
Jun 26, 2023 95.40 95.81 94.56 95.29 6,256,033 -0.11(-0.11%)
Jun 23, 2023 96.67 96.74 94.60 95.40 19,561,062 -2.43(-2.49%)
Jun 22, 2023 98.39 98.60 96.66 97.83 6,315,031 -0.99(-1.00%)
Jun 21, 2023 97.59 99.39 97.35 98.82 5,678,475 +0.58(+0.59%)
Jun 20, 2023 98.81 99.42 97.88 98.24 5,676,643 -0.58(-0.59%)
Jun 16, 2023 98.96 99.44 98.44 98.82 12,070,381 +0.48(+0.48%)
Jun 15, 2023 98.31 98.94 97.65 98.35 6,646,196 +0.70(+0.72%)
Jun 14, 2023 96.58 98.33 96.22 97.65 9,564,597 +1.36(+1.41%)
Jun 13, 2023 95.56 96.49 95.56 96.29 5,295,709 +0.78(+0.81%)
Jun 12, 2023 95.03 95.56 94.60 95.51 6,914,248 +0.48(+0.51%)
Jun 09, 2023 95.84 96.00 94.72 95.03 5,723,610 -1.15(-1.20%)
Jun 08, 2023 94.73 96.21 94.02 96.18 7,091,575 +1.19(+1.26%)
Jun 07, 2023 95.60 95.90 94.67 94.99 6,478,482 -0.29(-0.31%)
Jun 06, 2023 96.76 97.33 94.61 95.28 8,923,435 -1.66(-1.71%)
Jun 05, 2023 97.05 97.85 96.52 96.94 6,737,842 +0.42(+0.43%)
Jun 02, 2023 95.37 96.68 95.25 96.52 6,413,339 +1.92(+2.03%)
Jun 01, 2023 94.67 95.29 93.63 94.60 6,959,143 -0.09(-0.10%)
May 31, 2023 95.10 95.15 94.08 94.69 10,696,860 -0.13(-0.14%)
May 30, 2023 95.93 96.00 94.39 94.82 6,704,860 -0.76(-0.79%)
May 26, 2023 95.68 96.62 95.39 95.58 7,500,918 +0.09(+0.09%)
May 25, 2023 95.75 95.94 94.81 95.49 8,428,823 -1.14(-1.17%)
May 24, 2023 97.78 97.79 96.14 96.63 6,323,323 -0.71(-0.73%)
May 23, 2023 99.05 99.08 97.08 97.34 6,972,306 -2.48(-2.49%)
May 22, 2023 102.36 102.54 99.69 99.82 7,734,025 -2.53(-2.47%)
May 19, 2023 103.80 103.94 102.17 102.35 5,139,015 -1.53(-1.47%)
May 18, 2023 102.27 103.93 102.05 103.89 5,543,099 +1.36(+1.32%)
May 17, 2023 102.79 103.35 101.81 102.53 4,903,742 +0.40(+0.39%)
May 16, 2023 103.23 103.37 102.05 102.13 3,790,352 -1.32(-1.28%)
May 15, 2023 102.94 103.56 102.44 103.45 4,347,099 +0.50(+0.49%)
May 12, 2023 102.59 103.04 101.69 102.94 5,335,215 +0.48(+0.46%)
May 11, 2023 103.25 103.56 101.97 102.47 4,939,069 -0.79(-0.76%)
May 10, 2023 103.44 104.36 102.01 103.25 4,728,909 +0.25(+0.24%)
May 09, 2023 103.27 103.45 102.70 103.00 3,814,538 -0.44(-0.43%)
May 08, 2023 103.74 104.36 103.22 103.45 6,309,592 -0.04(-0.04%)
May 05, 2023 101.88 103.75 101.72 103.49 8,094,893 +2.41(+2.39%)
May 04, 2023 100.65 102.00 100.19 101.07 9,176,312 +0.72(+0.72%)
May 03, 2023 105.28 105.91 100.19 100.35 25,256,188 -10.14(-9.17%)
May 02, 2023 110.51 110.58 108.93 110.48 9,964,834 -0.10(-0.09%)
May 01, 2023 110.28 111.47 110.28 110.58 6,728,378 +0.26(+0.24%)
Apr 28, 2023 108.52 110.34 108.39 110.32 6,194,449 +1.49(+1.37%)
Apr 27, 2023 107.52 108.96 107.32 108.83 7,892,202 +1.23(+1.15%)
Apr 26, 2023 105.22 108.43 105.22 107.60 8,536,527 +2.06(+1.95%)
Apr 25, 2023 105.13 107.25 105.05 105.54 9,060,925 +0.05(+0.05%)
Apr 24, 2023 104.43 105.49 104.29 105.49 6,154,122 +1.06(+1.02%)
Apr 21, 2023 103.57 105.00 102.96 104.43 4,685,573 +1.10(+1.07%)
Apr 20, 2023 102.50 103.84 102.50 103.33 4,451,684 -0.11(-0.10%)
Apr 19, 2023 103.95 104.11 103.36 103.44 4,783,312 -0.72(-0.70%)
Apr 18, 2023 105.09 105.44 103.99 104.16 5,491,368 -0.39(-0.37%)
Apr 17, 2023 104.21 104.87 103.82 104.55 4,952,792 +0.81(+0.78%)
Apr 14, 2023 103.20 104.41 103.14 103.74 4,105,872 +0.46(+0.45%)
Apr 13, 2023 102.69 103.50 102.56 103.27 4,524,543 +1.30(+1.28%)
Apr 12, 2023 102.55 102.88 101.69 101.97 4,771,799 -0.13(-0.12%)
Apr 11, 2023 101.41 102.70 101.28 102.10 4,154,395 +0.99(+0.98%)
Apr 10, 2023 99.94 101.18 99.49 101.10 3,896,784 +0.06(+0.06%)
Apr 06, 2023 101.26 101.51 100.41 101.04 3,269,210 -0.21(-0.21%)
Apr 05, 2023 100.37 101.97 100.32 101.26 5,356,404 +0.87(+0.87%)
Apr 04, 2023 101.21 101.36 99.76 100.39 3,993,033 -0.82(-0.81%)
Apr 03, 2023 100.45 101.30 100.06 101.21 3,993,874 +0.70(+0.69%)
Mar 31, 2023 98.30 100.66 98.30 100.51 7,148,329 +2.71(+2.77%)
Mar 30, 2023 97.92 98.17 97.15 97.80 4,229,293 +0.67(+0.69%)
Mar 29, 2023 95.88 97.19 95.31 97.14 5,124,219 +1.84(+1.93%)
Mar 28, 2023 94.73 95.47 94.67 95.29 4,879,011 +0.06(+0.06%)
Mar 27, 2023 95.48 96.26 95.15 95.23 6,238,450 +0.31(+0.33%)
Mar 24, 2023 94.81 95.01 93.81 94.92 4,854,518 -0.08(-0.08%)
Mar 23, 2023 95.89 96.65 94.13 95.00 7,126,397 -0.68(-0.71%)
Mar 22, 2023 97.19 97.96 95.62 95.68 6,130,389 -1.37(-1.41%)
Mar 21, 2023 97.02 97.68 96.66 97.05 4,914,127 +0.67(+0.69%)
Mar 20, 2023 95.66 96.74 95.49 96.38 5,038,974 +1.11(+1.17%)
Mar 17, 2023 95.63 95.84 94.44 95.27 10,556,289 -1.67(-1.72%)
Mar 16, 2023 95.70 97.21 95.59 96.94 8,483,452 +1.05(+1.10%)
Mar 15, 2023 94.97 95.92 93.90 95.89 6,839,745 -0.12(-0.12%)
Mar 14, 2023 96.63 96.89 95.05 96.01 6,473,416 +0.37(+0.38%)
Mar 13, 2023 95.47 96.72 94.95 95.64 6,638,879 -0.29(-0.30%)
Mar 10, 2023 97.13 97.72 95.59 95.93 6,880,870 -0.89(-0.92%)
Mar 09, 2023 99.17 99.18 96.49 96.82 5,937,843 -2.12(-2.15%)
Mar 08, 2023 99.33 99.44 98.20 98.94 4,377,273 -0.81(-0.81%)
Mar 07, 2023 101.34 102.01 99.54 99.75 4,119,337 -1.59(-1.57%)
Mar 06, 2023 100.82 102.26 100.81 101.34 5,425,164 +0.42(+0.42%)
Mar 03, 2023 99.81 101.06 99.43 100.92 5,057,783 +1.49(+1.50%)
Mar 02, 2023 97.76 99.59 97.43 99.43 5,001,370 +1.53(+1.56%)
Mar 01, 2023 98.64 98.78 97.40 97.91 5,572,986 -0.64(-0.65%)
Feb 28, 2023 98.45 99.37 98.36 98.54 5,371,558 -0.34(-0.34%)
Feb 27, 2023 98.78 99.71 98.60 98.88 5,423,222 +0.81(+0.83%)
Feb 24, 2023 99.08 99.15 97.32 98.07 6,236,271 -1.84(-1.85%)
Feb 23, 2023 101.85 101.85 99.07 99.92 7,104,026 -1.22(-1.20%)
Feb 22, 2023 101.74 102.26 100.77 101.13 7,790,731 -0.01(-0.01%)
Feb 21, 2023 101.84 102.27 101.07 101.14 5,624,612 -2.24(-2.17%)
Feb 17, 2023 103.03 103.73 102.54 103.38 7,123,838 -0.43(-0.41%)
Feb 16, 2023 104.01 105.31 103.68 103.81 4,759,220 -1.41(-1.34%)
Feb 15, 2023 103.77 105.21 103.54 105.21 4,205,165 +0.98(+0.94%)
Feb 14, 2023 104.18 104.70 102.99 104.23 5,292,002 -0.52(-0.50%)
Feb 13, 2023 103.72 105.15 103.55 104.75 5,378,055 +1.38(+1.33%)
Feb 10, 2023 101.86 103.53 101.81 103.37 6,525,305 +1.00(+0.98%)
Feb 09, 2023 102.06 102.91 101.93 102.37 5,804,375 +0.27(+0.26%)
Feb 08, 2023 102.12 102.33 101.47 102.10 5,785,019 -0.50(-0.49%)
Feb 07, 2023 100.69 103.13 100.42 102.60 6,461,371 +1.73(+1.72%)
Feb 06, 2023 99.89 101.97 99.22 100.87 6,654,034 +0.69(+0.69%)
Feb 03, 2023 100.44 102.23 98.97 100.18 15,826,394 -4.66(-4.44%)
Feb 02, 2023 105.69 106.45 103.73 104.83 10,236,599 -0.81(-0.76%)
Feb 01, 2023 104.66 106.40 103.71 105.64 6,072,661 +0.82(+0.78%)
Jan 31, 2023 103.98 104.83 103.25 104.82 6,054,869 +0.71(+0.68%)
Jan 30, 2023 103.98 104.56 103.17 104.11 7,162,148 -0.59(-0.57%)
Jan 27, 2023 104.44 105.42 104.06 104.71 7,133,207 +0.25(+0.24%)
Jan 26, 2023 103.06 104.50 102.83 104.46 6,581,229 +1.71(+1.66%)
Jan 25, 2023 101.87 102.90 101.71 102.75 5,639,078 +0.33(+0.32%)
Jan 24, 2023 102.19 102.64 101.24 102.42 5,734,124 +0.41(+0.40%)
Jan 23, 2023 100.89 102.66 100.27 102.01 6,580,108 +1.12(+1.11%)
Jan 20, 2023 100.27 101.04 99.78 100.89 6,812,921 +0.75(+0.75%)
Jan 19, 2023 100.85 101.52 100.12 100.14 5,325,665 -0.71(-0.71%)
Jan 18, 2023 102.90 103.22 100.76 100.85 5,957,737 -1.68(-1.64%)
Jan 17, 2023 102.72 103.34 102.10 102.53 7,784,248 -0.46(-0.45%)
Jan 13, 2023 100.92 103.06 100.92 102.99 5,757,430 +1.33(+1.30%)
Jan 12, 2023 102.09 102.23 101.01 101.66 5,082,094 -0.43(-0.42%)
Jan 11, 2023 101.63 102.23 100.71 102.10 5,864,259 +0.29(+0.28%)
Jan 10, 2023 100.23 102.22 100.05 101.81 4,369,119 +1.21(+1.20%)
Jan 09, 2023 102.31 102.46 100.30 100.60 10,541,213 -1.87(-1.83%)
Jan 06, 2023 101.21 102.77 100.86 102.47 10,041,259 +2.17(+2.16%)
Jan 05, 2023 100.36 100.94 99.40 100.30 5,803,023 -0.03(-0.03%)
Jan 04, 2023 98.63 100.59 98.49 100.33 8,474,406 +3.49(+3.60%)
Jan 03, 2023 96.58 97.17 95.54 96.84 6,878,060 +1.57(+1.64%)
Dec 30, 2022 95.27 95.33 94.36 95.28 4,153,147 -0.55(-0.57%)
Dec 29, 2022 95.09 96.67 94.77 95.82 4,138,293 +1.12(+1.19%)
Dec 28, 2022 95.48 95.96 94.50 94.70 3,634,856 -0.58(-0.60%)
Dec 27, 2022 94.67 95.52 94.33 95.28 4,582,369 +0.89(+0.95%)
Dec 23, 2022 93.73 94.41 93.05 94.38 4,106,932 +0.49(+0.52%)
Dec 22, 2022 94.56 94.66 92.37 93.89 4,953,619 -0.87(-0.92%)
Dec 21, 2022 92.90 95.15 92.54 94.77 5,793,372 +0.64(+0.68%)
Dec 20, 2022 94.31 94.68 93.42 94.12 4,716,881 -0.29(-0.31%)
Dec 19, 2022 94.54 94.90 93.87 94.41 6,006,852 -0.51(-0.54%)
Dec 16, 2022 95.35 95.60 94.14 94.92 14,433,118 -1.11(-1.16%)
Dec 15, 2022 97.21 97.53 95.51 96.04 7,542,711 -2.11(-2.15%)
Dec 14, 2022 98.27 99.22 96.72 98.15 5,905,600 +0.08(+0.08%)
Dec 13, 2022 100.67 101.04 97.00 98.07 7,354,230 -0.57(-0.57%)
Dec 12, 2022 97.13 98.78 96.83 98.64 6,034,014 +0.87(+0.89%)
Dec 09, 2022 99.34 99.41 97.73 97.76 8,328,981 -1.87(-1.88%)
Dec 08, 2022 98.68 99.80 98.35 99.64 5,689,754 +1.80(+1.84%)
Dec 07, 2022 97.28 98.90 97.06 97.84 4,366,436 -0.20(-0.21%)
Dec 06, 2022 99.71 100.07 97.43 98.04 8,789,768 -1.41(-1.42%)
Dec 05, 2022 99.30 100.12 98.93 99.46 9,667,376 -1.44(-1.43%)
Dec 02, 2022 97.99 101.37 97.79 100.90 8,242,910 +1.61(+1.63%)
Dec 01, 2022 98.28 99.46 97.92 99.28 7,758,620 +1.12(+1.14%)
Nov 30, 2022 95.13 98.50 94.62 98.16 15,614,738 +3.40(+3.59%)
Nov 29, 2022 95.05 95.40 94.32 94.76 4,606,037 +0.00(+0.00%)
Nov 28, 2022 95.08 96.20 94.66 94.76 5,473,775 -0.86(-0.90%)
Nov 25, 2022 95.70 95.93 94.62 95.62 2,415,537 +0.04(+0.04%)
Nov 23, 2022 94.60 96.12 94.38 95.58 6,189,636 +1.05(+1.11%)
Nov 22, 2022 94.61 94.83 93.66 94.54 5,620,882 +0.11(+0.11%)
Nov 21, 2022 93.15 94.59 92.88 94.43 4,682,498 +0.36(+0.38%)
Nov 18, 2022 93.88 94.46 93.29 94.08 6,210,419 +0.94(+1.01%)
Nov 17, 2022 91.45 93.17 91.34 93.14 5,461,726 -0.10(-0.10%)
Nov 16, 2022 92.70 94.09 92.45 93.23 5,568,751 -0.73(-0.78%)
Nov 15, 2022 95.00 95.59 93.44 93.96 6,671,880 +0.39(+0.42%)
Nov 14, 2022 93.29 94.66 92.86 93.57 8,870,693 +0.04(+0.04%)
Nov 11, 2022 92.93 94.77 92.75 93.53 8,635,885 +1.08(+1.16%)
Nov 10, 2022 90.18 92.61 89.64 92.45 10,833,117 +4.45(+5.05%)
Nov 09, 2022 87.99 88.93 87.73 88.01 6,527,878 -0.57(-0.64%)
Nov 08, 2022 86.83 89.55 86.83 88.57 10,127,683 +2.20(+2.54%)
Nov 07, 2022 87.54 88.20 85.26 86.38 10,668,695 -1.34(-1.52%)
Nov 04, 2022 87.84 89.39 86.44 87.71 21,146,708 +6.85(+8.47%)
Nov 03, 2022 80.28 81.62 79.23 80.87 9,263,031 +0.10(+0.12%)
Nov 02, 2022 83.34 80.72 80.77 8,015,470 -2.41(-2.89%)
Nov 01, 2022 84.09 84.88 82.68 83.18 6,511,748 +0.49(+0.59%)
Oct 31, 2022 82.70 83.63 82.08 82.69 7,749,944 -0.49(-0.59%)
Oct 28, 2022 81.33 83.84 80.51 83.18 8,675,625 +1.74(+2.13%)
Oct 27, 2022 82.25 82.51 80.29 81.44 9,973,151 -0.58(-0.71%)
Oct 26, 2022 81.75 84.26 81.63 82.02 10,461,811 +0.65(+0.80%)
Oct 25, 2022 80.31 82.13 80.31 81.37 11,175,026 +1.38(+1.73%)
Oct 24, 2022 82.99 83.57 78.72 79.99 17,485,298 -4.63(-5.47%)
Oct 21, 2022 83.08 84.96 82.66 84.62 9,517,388 +1.74(+2.10%)
Oct 20, 2022 83.40 84.26 82.58 82.88 4,754,659 -0.70(-0.83%)
Oct 19, 2022 84.41 85.12 83.09 83.58 6,777,695 -1.38(-1.62%)
Oct 18, 2022 86.05 86.39 84.11 84.95 5,742,851 +0.06(+0.07%)
Oct 17, 2022 83.94 85.20 83.86 84.90 6,549,331 +2.42(+2.93%)
Oct 14, 2022 85.96 86.62 82.36 82.48 6,614,084 -2.86(-3.36%)
Oct 13, 2022 81.26 85.92 80.90 85.35 7,975,471 +2.39(+2.88%)
Oct 12, 2022 83.08 84.09 82.52 82.96 5,509,247 +0.63(+0.77%)
Oct 11, 2022 82.81 83.27 81.78 82.33 5,791,699 -0.81(-0.98%)
Oct 10, 2022 83.09 83.63 82.25 83.14 5,332,451 +0.03(+0.03%)
Oct 07, 2022 84.55 84.90 82.41 83.11 6,917,944 -2.22(-2.60%)
Oct 06, 2022 86.13 86.81 85.24 85.33 7,217,914 -0.74(-0.85%)
Oct 05, 2022 83.78 86.56 83.61 86.06 8,356,005 +1.54(+1.82%)
Oct 04, 2022 83.17 84.94 82.95 84.52 6,262,410 +2.76(+3.38%)
Oct 03, 2022 80.93 82.34 80.03 81.76 7,056,849 +1.30(+1.61%)
Sep 30, 2022 82.67 82.80 80.36 80.47 8,102,382 -2.21(-2.67%)
Sep 29, 2022 82.90 83.41 81.75 82.67 7,205,056 -0.52(-0.62%)
Sep 28, 2022 80.87 83.54 80.46 83.19 8,220,377 +2.70(+3.36%)
Sep 27, 2022 82.10 82.60 79.42 80.48 9,033,862 -0.51(-0.62%)
Sep 26, 2022 80.51 82.15 80.48 80.99 7,940,685 +0.61(+0.76%)
Sep 23, 2022 80.12 80.64 79.48 80.38 7,490,500 -0.51(-0.63%)
Sep 22, 2022 84.04 84.06 80.58 80.89 10,421,732 -3.72(-4.40%)
Sep 21, 2022 87.18 87.40 84.58 84.61 9,218,905 -2.09(-2.41%)
Sep 20, 2022 87.53 87.88 86.04 86.70 6,867,164 -1.29(-1.47%)
Sep 19, 2022 86.80 88.38 86.74 87.99 6,582,287 +0.79(+0.91%)
Sep 16, 2022 87.05 87.95 86.57 87.20 12,552,939 -0.87(-0.99%)
Sep 15, 2022 87.94 88.96 87.60 88.07 11,572,651 -0.46(-0.52%)
Sep 14, 2022 85.54 89.27 85.48 88.53 25,468,664 +4.64(+5.53%)
Sep 13, 2022 82.81 85.28 82.19 83.88 16,765,645 -1.17(-1.38%)
Sep 12, 2022 85.73 86.31 84.55 85.06 9,505,824 +0.36(+0.43%)
Sep 09, 2022 85.47 85.90 84.65 84.70 7,430,793 -0.74(-0.86%)
Sep 08, 2022 83.37 85.45 83.24 85.43 8,084,697 +1.10(+1.30%)
Sep 07, 2022 81.28 84.63 81.10 84.33 10,413,284 +3.62(+4.48%)
Sep 06, 2022 79.33 80.81 77.99 80.71 11,582,133 +1.51(+1.91%)
Sep 02, 2022 81.62 81.91 78.83 79.21 10,824,225 -2.35(-2.88%)
Sep 01, 2022 79.93 81.62 79.20 81.55 7,910,447 +1.27(+1.58%)
Aug 31, 2022 80.09 80.94 79.88 80.28 6,875,977 +0.63(+0.79%)
Aug 30, 2022 80.39 81.19 78.97 79.65 7,133,578 -0.68(-0.84%)
Aug 29, 2022 79.45 80.85 79.30 80.33 5,272,466 +0.06(+0.07%)
Aug 26, 2022 83.57 84.03 80.18 80.27 6,989,666 -3.18(-3.81%)
Aug 25, 2022 82.46 83.68 82.41 83.45 4,432,203 +1.28(+1.56%)
Aug 24, 2022 80.94 82.58 80.68 82.18 4,592,418 +1.30(+1.61%)
Aug 23, 2022 81.03 81.75 80.77 80.88 4,774,531 -0.25(-0.31%)
Aug 22, 2022 81.54 81.70 80.54 81.12 6,192,335 -1.88(-2.27%)
Aug 19, 2022 83.82 84.01 82.65 83.01 4,814,549 -1.56(-1.84%)
Aug 18, 2022 84.07 84.78 83.74 84.56 3,589,689 +0.19(+0.23%)
Aug 17, 2022 84.42 84.99 83.90 84.37 4,010,819 -1.00(-1.17%)
Aug 16, 2022 84.78 85.88 84.55 85.37 4,796,713 +0.23(+0.27%)
Aug 15, 2022 84.14 85.23 84.05 85.14 5,863,266 +0.81(+0.96%)
Aug 12, 2022 83.38 84.41 83.26 84.33 5,406,118 +0.99(+1.19%)
Aug 11, 2022 83.03 83.61 82.60 83.34 5,859,492 +1.21(+1.48%)
Aug 10, 2022 82.14 82.52 81.75 82.13 5,445,924 +1.57(+1.94%)
Aug 09, 2022 81.42 81.50 80.20 80.56 3,683,580 -0.84(-1.03%)
Aug 08, 2022 81.80 82.48 81.11 81.40 5,142,753 -0.01(-0.01%)
Aug 05, 2022 81.43 81.80 80.64 81.41 5,091,965 -1.09(-1.32%)
Aug 04, 2022 82.81 83.82 82.20 82.50 7,462,092 -0.37(-0.45%)
Aug 03, 2022 81.67 83.53 79.68 82.87 13,597,035 +3.38(+4.25%)
Aug 02, 2022 80.43 80.85 79.40 79.49 7,623,759 -1.14(-1.41%)
Aug 01, 2022 79.94 81.27 79.79 80.63 7,700,562 +0.12(+0.15%)
Jul 29, 2022 80.33 80.69 79.70 80.50 6,110,968 +0.10(+0.13%)
Jul 28, 2022 78.99 80.61 78.64 80.40 5,888,450 +1.62(+2.06%)
Jul 27, 2022 77.13 79.20 77.03 78.78 6,713,642 +2.52(+3.30%)
Jul 26, 2022 77.11 77.31 75.96 76.26 6,934,579 -1.13(-1.46%)
Jul 25, 2022 79.37 79.48 76.95 77.39 6,169,324 -1.98(-2.50%)
Jul 22, 2022 79.91 80.17 78.66 79.37 6,617,620 +0.05(+0.06%)
Jul 21, 2022 78.77 79.39 78.48 79.33 8,103,250 +0.26(+0.32%)
Jul 20, 2022 78.32 79.26 77.76 79.07 7,213,810 +0.68(+0.87%)
Jul 19, 2022 77.02 78.50 76.83 78.39 6,263,091 +2.20(+2.89%)
Jul 18, 2022 75.99 77.55 75.96 76.18 7,128,113 +0.64(+0.85%)
Jul 15, 2022 74.65 76.16 74.65 75.54 5,880,777 +1.29(+1.73%)
Jul 14, 2022 73.20 74.42 72.94 74.26 4,741,897 +0.27(+0.36%)
Jul 13, 2022 72.16 74.58 71.91 73.99 4,104,168 +0.15(+0.21%)
Jul 12, 2022 74.41 75.43 73.48 73.84 5,679,212 -0.13(-0.18%)
Jul 11, 2022 74.87 75.06 73.52 73.97 5,635,847 -1.31(-1.74%)
Jul 08, 2022 74.72 75.61 74.32 75.28 4,139,828 +0.04(+0.05%)
Jul 07, 2022 74.83 75.63 74.42 75.24 5,681,337 +0.36(+0.48%)
Jul 06, 2022 75.80 76.42 74.23 74.88 4,899,463 -0.63(-0.83%)
Jul 05, 2022 74.08 75.53 73.46 75.51 8,518,786 +0.25(+0.33%)
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.