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, 2022 95.90 99.30 95.39 98.95 15,489,218 +3.43(+3.59%)
Nov 29, 2022 95.82 96.18 95.08 95.53 4,569,011 +0.00(+0.00%)
Nov 28, 2022 95.85 96.98 95.43 95.53 5,429,774 -0.87(-0.90%)
Nov 25, 2022 96.48 96.71 95.39 96.40 2,396,120 +0.04(+0.04%)
Nov 23, 2022 95.36 96.90 95.15 96.36 6,139,880 +1.06(+1.11%)
Nov 22, 2022 95.37 95.59 94.42 95.30 5,575,698 +0.11(+0.11%)
Nov 21, 2022 93.91 95.36 93.63 95.20 4,644,857 +0.36(+0.38%)
Nov 18, 2022 94.65 95.23 94.05 94.84 6,160,496 +0.95(+1.01%)
Nov 17, 2022 92.19 93.93 92.08 93.89 5,417,821 -0.10(-0.10%)
Nov 16, 2022 93.45 94.85 93.20 93.99 5,523,986 -0.74(-0.78%)
Nov 15, 2022 95.77 96.37 94.20 94.72 6,618,247 +0.40(+0.42%)
Nov 14, 2022 94.05 95.43 93.61 94.33 8,799,385 +0.04(+0.04%)
Nov 11, 2022 93.69 95.54 93.50 94.29 8,566,464 +1.08(+1.16%)
Nov 10, 2022 90.91 93.36 90.37 93.20 10,746,034 +5.00(+5.66%)
Nov 09, 2022 88.19 89.14 87.93 88.21 6,513,076 -0.57(-0.64%)
Nov 08, 2022 87.02 89.76 87.02 88.77 10,104,718 +2.20(+2.54%)
Nov 07, 2022 87.74 88.40 85.45 86.57 10,644,503 -1.34(-1.52%)
Nov 04, 2022 88.04 89.59 86.64 87.91 21,098,756 +6.86(+8.47%)
Nov 03, 2022 80.47 81.81 79.41 81.05 9,242,027 +0.10(+0.12%)
Nov 02, 2022 83.53 80.91 80.95 7,997,294 -2.41(-2.89%)
Nov 01, 2022 84.29 85.07 82.87 83.37 6,496,982 +0.49(+0.59%)
Oct 31, 2022 82.89 83.82 82.27 82.88 7,732,370 -0.49(-0.59%)
Oct 28, 2022 81.52 84.03 80.70 83.37 8,655,952 +1.74(+2.13%)
Oct 27, 2022 82.44 82.70 80.48 81.62 9,950,536 -0.58(-0.71%)
Oct 26, 2022 81.94 84.45 81.82 82.21 10,438,088 +0.65(+0.80%)
Oct 25, 2022 80.50 82.31 80.50 81.56 11,149,686 +1.39(+1.73%)
Oct 24, 2022 83.18 83.76 78.90 80.17 17,445,648 -4.64(-5.47%)
Oct 21, 2022 83.27 85.16 82.85 84.81 9,495,807 +1.74(+2.10%)
Oct 20, 2022 83.59 84.45 82.76 83.07 4,743,878 -0.70(-0.83%)
Oct 19, 2022 84.60 85.31 83.28 83.77 6,762,326 -1.38(-1.62%)
Oct 18, 2022 86.25 86.59 84.30 85.15 5,729,829 +0.06(+0.07%)
Oct 17, 2022 84.13 85.40 84.05 85.09 6,534,480 +2.42(+2.93%)
Oct 14, 2022 86.15 86.81 82.54 82.67 6,599,086 -2.87(-3.36%)
Oct 13, 2022 81.44 86.11 81.08 85.54 7,957,386 +2.39(+2.88%)
Oct 12, 2022 83.27 84.28 82.71 83.15 5,496,755 +0.63(+0.77%)
Oct 11, 2022 82.99 83.46 81.97 82.52 5,778,565 -0.81(-0.98%)
Oct 10, 2022 83.28 83.82 82.44 83.33 5,320,359 +0.03(+0.03%)
Oct 07, 2022 84.75 85.09 82.60 83.30 6,902,257 -2.22(-2.60%)
Oct 06, 2022 86.32 87.00 85.43 85.52 7,201,547 -0.74(-0.85%)
Oct 05, 2022 83.97 86.76 83.80 86.26 8,337,057 +1.54(+1.82%)
Oct 04, 2022 83.36 85.14 83.14 84.72 6,248,210 +2.77(+3.38%)
Oct 03, 2022 81.12 82.52 80.21 81.95 7,040,847 +1.30(+1.61%)
Sep 30, 2022 82.86 82.98 80.54 80.65 8,084,009 -2.21(-2.67%)
Sep 29, 2022 83.09 83.60 81.94 82.86 7,188,718 -0.52(-0.62%)
Sep 28, 2022 81.05 83.73 80.64 83.38 8,201,737 +2.71(+3.36%)
Sep 27, 2022 82.29 82.79 79.61 80.67 9,013,377 -0.51(-0.62%)
Sep 26, 2022 80.70 82.34 80.67 81.17 7,922,679 +0.61(+0.76%)
Sep 23, 2022 80.30 80.82 79.66 80.56 7,473,515 -0.51(-0.63%)
Sep 22, 2022 84.23 84.25 80.76 81.07 10,398,100 -3.73(-4.40%)
Sep 21, 2022 87.38 87.60 84.77 84.80 9,198,001 -2.10(-2.41%)
Sep 20, 2022 87.73 88.08 86.23 86.90 6,851,592 -1.29(-1.47%)
Sep 19, 2022 86.99 88.58 86.94 88.19 6,567,361 +0.79(+0.91%)
Sep 16, 2022 87.24 88.15 86.76 87.40 12,524,475 -0.87(-0.99%)
Sep 15, 2022 88.14 89.16 87.80 88.27 11,546,409 -0.46(-0.52%)
Sep 14, 2022 85.73 89.47 85.67 88.73 25,410,912 +4.65(+5.53%)
Sep 13, 2022 83.00 85.47 82.38 84.08 16,727,628 -1.18(-1.38%)
Sep 12, 2022 85.92 86.51 84.75 85.25 9,484,269 +0.36(+0.43%)
Sep 09, 2022 85.66 86.09 84.84 84.89 7,413,943 -0.74(-0.86%)
Sep 08, 2022 83.56 85.64 83.42 85.63 8,066,365 +1.10(+1.30%)
Sep 07, 2022 81.46 84.82 81.28 84.52 10,389,671 +3.63(+4.48%)
Sep 06, 2022 79.51 80.99 78.17 80.90 11,555,869 +1.51(+1.91%)
Sep 02, 2022 81.81 82.09 79.01 79.39 10,799,680 -2.35(-2.88%)
Sep 01, 2022 80.11 81.80 79.38 81.74 7,892,509 +1.27(+1.58%)
Aug 31, 2022 80.28 81.13 80.06 80.47 6,860,385 +0.63(+0.79%)
Aug 30, 2022 80.57 81.38 79.15 79.83 7,117,402 -0.68(-0.84%)
Aug 29, 2022 79.63 81.03 79.48 80.51 5,260,510 +0.06(+0.07%)
Aug 26, 2022 83.76 84.22 80.36 80.46 6,973,816 -3.19(-3.81%)
Aug 25, 2022 82.65 83.87 82.60 83.64 4,422,152 +1.28(+1.56%)
Aug 24, 2022 81.13 82.77 80.86 82.36 4,582,005 +1.30(+1.61%)
Aug 23, 2022 81.21 81.94 80.95 81.06 4,763,705 -0.25(-0.31%)
Aug 22, 2022 81.72 81.88 80.73 81.31 6,178,293 -1.89(-2.27%)
Aug 19, 2022 84.01 84.20 82.84 83.19 4,803,632 -1.56(-1.84%)
Aug 18, 2022 84.26 84.97 83.93 84.75 3,581,549 +0.19(+0.23%)
Aug 17, 2022 84.61 85.19 84.09 84.56 4,001,724 -1.01(-1.17%)
Aug 16, 2022 84.97 86.08 84.75 85.57 4,785,836 +0.23(+0.27%)
Aug 15, 2022 84.33 85.42 84.24 85.34 5,849,971 +0.81(+0.96%)
Aug 12, 2022 83.57 84.61 83.45 84.52 5,393,860 +1.00(+1.19%)
Aug 11, 2022 83.21 83.80 82.79 83.53 5,846,206 +1.22(+1.48%)
Aug 10, 2022 82.32 82.70 81.93 82.31 5,433,575 +1.57(+1.94%)
Aug 09, 2022 81.60 81.69 80.38 80.74 3,675,228 -0.84(-1.03%)
Aug 08, 2022 81.99 82.67 81.30 81.58 5,131,092 -0.01(-0.01%)
Aug 05, 2022 81.62 81.99 80.82 81.59 5,080,419 -1.09(-1.32%)
Aug 04, 2022 83.00 84.01 82.39 82.69 7,445,172 -0.37(-0.45%)
Aug 03, 2022 81.86 83.72 79.86 83.06 13,566,203 +3.39(+4.25%)
Aug 02, 2022 80.61 81.03 79.58 79.67 7,606,472 -1.14(-1.41%)
Aug 01, 2022 80.12 81.46 79.97 80.81 7,683,101 +0.12(+0.15%)
Jul 29, 2022 80.52 80.88 79.88 80.69 6,097,111 +0.10(+0.13%)
Jul 28, 2022 79.17 80.79 78.82 80.58 5,875,098 +1.63(+2.06%)
Jul 27, 2022 77.31 79.38 77.20 78.95 6,698,419 +2.52(+3.30%)
Jul 26, 2022 77.29 77.49 76.14 76.43 6,918,854 -1.13(-1.46%)
Jul 25, 2022 79.55 79.66 77.12 77.56 6,155,335 -1.99(-2.50%)
Jul 22, 2022 80.10 80.35 78.84 79.55 6,602,614 +0.05(+0.06%)
Jul 21, 2022 78.94 79.57 78.66 79.51 8,084,876 +0.26(+0.32%)
Jul 20, 2022 78.50 79.44 77.93 79.25 7,197,452 +0.69(+0.87%)
Jul 19, 2022 77.19 78.68 77.00 78.56 6,248,889 +2.21(+2.89%)
Jul 18, 2022 76.17 77.72 76.14 76.36 7,111,950 +0.64(+0.85%)
Jul 15, 2022 74.82 76.34 74.82 75.71 5,867,443 +1.29(+1.73%)
Jul 14, 2022 73.37 74.59 73.10 74.42 4,731,145 +0.27(+0.36%)
Jul 13, 2022 72.32 74.75 72.07 74.16 4,094,862 +0.15(+0.21%)
Jul 12, 2022 74.58 75.60 73.64 74.01 5,666,334 -0.13(-0.18%)
Jul 11, 2022 75.04 75.23 73.69 74.14 5,623,067 -1.31(-1.74%)
Jul 08, 2022 74.89 75.79 74.49 75.45 4,130,441 +0.04(+0.05%)
Jul 07, 2022 75.00 75.80 74.59 75.41 5,668,455 +0.36(+0.48%)
Jul 06, 2022 75.98 76.59 74.40 75.05 4,888,354 -0.63(-0.83%)
Jul 05, 2022 74.25 75.70 73.63 75.68 8,499,469 +0.25(+0.33%)
Jul 01, 2022 73.03 75.63 72.84 75.43 7,931,279 +2.73(+3.76%)
Jun 30, 2022 72.34 73.17 71.25 72.70 7,123,056 -0.04(-0.05%)
Jun 29, 2022 72.53 73.42 71.99 72.74 9,438,484 +0.09(+0.12%)
Jun 28, 2022 74.61 76.03 72.51 72.65 7,575,786 -1.28(-1.73%)
Jun 27, 2022 74.23 74.65 73.53 73.93 7,010,100 -0.41(-0.55%)
Jun 24, 2022 72.01 74.38 71.90 74.34 18,925,780 +2.77(+3.87%)
Jun 23, 2022 70.29 71.72 69.96 71.57 6,919,759 +1.81(+2.59%)
Jun 22, 2022 68.88 70.26 68.73 69.76 7,042,905 +0.32(+0.47%)
Jun 21, 2022 69.53 69.64 68.55 69.44 8,271,462 +1.04(+1.52%)
Jun 17, 2022 67.65 68.94 67.35 68.40 10,329,126 +0.88(+1.30%)
Jun 16, 2022 68.93 69.10 66.95 67.52 10,658,465 -3.08(-4.37%)
Jun 15, 2022 69.71 71.64 69.58 70.61 8,070,910 +1.79(+2.60%)
Jun 14, 2022 69.33 70.27 68.08 68.82 8,021,186 -0.05(-0.07%)
Jun 13, 2022 69.56 70.44 68.44 68.87 9,750,869 -3.15(-4.37%)
Jun 10, 2022 73.30 74.03 72.01 72.02 9,136,681 -3.08(-4.11%)
Jun 09, 2022 74.21 76.39 73.98 75.10 13,918,252 +0.42(+0.56%)
Jun 08, 2022 75.09 75.92 74.48 74.68 5,435,746 -0.95(-1.26%)
Jun 07, 2022 74.78 75.90 74.48 75.63 5,795,070 +0.47(+0.62%)
Jun 06, 2022 75.85 77.37 74.74 75.17 7,605,966 -0.07(-0.09%)
Jun 03, 2022 75.19 76.04 74.54 75.23 10,944,166 -0.35(-0.47%)
Jun 02, 2022 72.84 75.66 72.19 75.59 10,760,712 +2.99(+4.12%)
Jun 01, 2022 74.95 75.07 72.38 72.60 7,965,219 -2.11(-2.83%)
May 31, 2022 73.25 75.81 72.85 74.71 24,525,904 +1.70(+2.33%)
May 27, 2022 71.60 73.02 71.52 73.01 8,929,531 +2.11(+2.98%)
May 26, 2022 69.43 71.16 69.35 70.89 9,393,294 +1.91(+2.77%)
May 25, 2022 69.21 69.95 68.46 68.98 8,767,463 -0.23(-0.33%)
May 24, 2022 69.45 69.79 67.82 69.21 9,693,286 -0.67(-0.95%)
May 23, 2022 70.17 70.68 69.07 69.88 11,284,915 +0.01(+0.01%)
May 20, 2022 69.36 69.88 68.01 69.87 16,732,803 +1.41(+2.06%)
May 19, 2022 67.67 68.92 66.93 68.46 11,760,481 +0.62(+0.91%)
May 18, 2022 69.62 69.99 67.36 67.84 11,111,636 -2.32(-3.31%)
May 17, 2022 70.44 70.76 69.32 70.16 13,084,323 +1.24(+1.80%)
May 16, 2022 71.32 71.80 68.81 68.92 12,011,573 -3.03(-4.21%)
May 13, 2022 68.41 72.07 68.41 71.95 19,077,458 +5.42(+8.15%)
May 12, 2022 65.81 66.65 65.09 66.53 16,238,247 +0.31(+0.47%)
May 11, 2022 67.61 68.00 66.12 66.21 12,821,084 -1.70(-2.50%)
May 10, 2022 70.74 70.93 67.68 67.91 14,901,954 -1.54(-2.22%)
May 09, 2022 71.11 72.34 69.30 69.45 13,605,341 -2.86(-3.96%)
May 06, 2022 72.80 72.96 71.08 72.32 11,814,887 -0.91(-1.24%)
May 05, 2022 76.01 76.76 72.89 73.22 20,224,394 -3.93(-5.10%)
May 04, 2022 74.95 78.32 73.63 77.15 32,024,096 +6.91(+9.83%)
May 03, 2022 71.56 71.63 69.35 70.25 16,439,640 -0.98(-1.38%)
May 02, 2022 71.12 71.56 69.43 71.23 13,097,672 +0.69(+0.98%)
Apr 29, 2022 71.84 72.55 70.39 70.54 9,758,502 -1.83(-2.53%)
Apr 28, 2022 71.47 72.86 70.75 72.37 9,330,052 +1.74(+2.46%)
Apr 27, 2022 71.24 72.23 70.58 70.63 8,956,544 -0.84(-1.18%)
Apr 26, 2022 73.23 73.32 71.47 71.47 9,307,584 -2.22(-3.01%)
Apr 25, 2022 73.13 73.79 72.51 73.70 10,854,307 +0.06(+0.08%)
Apr 22, 2022 74.56 75.11 73.51 73.64 10,915,285 -0.98(-1.32%)
Apr 21, 2022 76.60 76.73 74.40 74.62 8,615,258 -1.14(-1.51%)
Apr 20, 2022 76.84 77.04 75.60 75.77 8,854,024 -0.99(-1.29%)
Apr 19, 2022 75.25 77.06 75.05 76.76 9,118,437 +1.53(+2.04%)
Apr 18, 2022 74.70 75.58 74.55 75.23 8,245,389 +0.09(+0.13%)
Apr 14, 2022 76.31 76.63 74.89 75.13 10,141,540 -1.34(-1.75%)
Apr 13, 2022 75.49 76.84 75.24 76.47 9,093,084 +1.07(+1.42%)
Apr 12, 2022 76.39 76.81 75.27 75.41 8,964,706 -0.84(-1.10%)
Apr 11, 2022 76.44 77.25 75.88 76.25 9,120,712 -0.79(-1.03%)
Apr 08, 2022 78.62 78.62 76.87 77.04 9,826,781 -1.51(-1.92%)
Apr 07, 2022 78.43 78.91 76.98 78.55 11,500,191 -0.23(-0.29%)
Apr 06, 2022 79.05 79.28 77.56 78.78 11,179,749 -0.72(-0.90%)
Apr 05, 2022 81.80 81.86 79.21 79.50 18,542,554 -3.75(-4.51%)
Apr 04, 2022 83.06 83.60 81.45 83.25 17,192,682 -3.21(-3.72%)
Apr 01, 2022 86.47 86.84 85.51 86.46 6,895,141 +0.49(+0.57%)
Mar 31, 2022 86.30 87.54 85.97 85.97 11,961,672 -0.06(-0.07%)
Mar 30, 2022 85.76 86.51 85.43 86.03 8,593,443 -0.19(-0.22%)
Mar 29, 2022 84.77 86.85 84.73 86.22 9,483,788 +2.69(+3.22%)
Mar 28, 2022 82.67 83.56 81.99 83.52 6,327,576 +0.88(+1.06%)
Mar 25, 2022 82.59 82.85 81.48 82.65 7,459,120 +0.31(+0.38%)
Mar 24, 2022 82.06 82.36 80.86 82.33 6,520,756 +0.85(+1.04%)
Mar 23, 2022 82.56 82.89 81.37 81.48 8,118,540 -1.58(-1.90%)
Mar 22, 2022 82.60 84.20 82.36 83.06 8,943,662 +0.97(+1.19%)
Mar 21, 2022 84.69 84.79 81.25 82.09 12,617,665 -2.59(-3.06%)
Mar 18, 2022 81.39 84.82 80.31 84.68 25,166,934 +1.83(+2.21%)
Mar 17, 2022 82.66 83.12 81.28 82.84 9,051,162 +0.24(+0.29%)
Mar 16, 2022 83.17 85.14 80.92 82.61 22,438,830 +4.05(+5.16%)
Mar 15, 2022 76.08 78.86 75.90 78.55 13,269,218 +3.62(+4.83%)
Mar 14, 2022 77.80 77.82 74.58 74.93 19,255,000 -3.25(-4.16%)
Mar 11, 2022 83.50 83.93 78.01 78.18 16,244,290 -4.19(-5.08%)
Mar 10, 2022 81.36 82.56 80.90 82.37 9,643,035 -0.42(-0.50%)
Mar 09, 2022 81.75 83.28 81.59 82.79 9,319,543 +3.40(+4.29%)
Mar 08, 2022 80.09 82.14 79.16 79.39 11,368,872 -0.43(-0.54%)
Mar 07, 2022 85.09 85.10 79.72 79.82 15,453,395 -5.26(-6.19%)
Mar 04, 2022 85.97 86.15 84.53 85.08 7,597,545 -1.42(-1.64%)
Mar 03, 2022 88.34 88.36 86.08 86.50 6,966,402 -1.17(-1.34%)
Mar 02, 2022 85.78 88.16 85.61 87.67 11,340,746 +2.49(+2.92%)
Mar 01, 2022 86.46 86.48 84.72 85.19 7,511,142 -1.56(-1.80%)
Feb 28, 2022 86.27 87.24 85.64 86.75 9,088,696 -0.75(-0.85%)
Feb 25, 2022 86.28 87.69 85.90 87.49 7,448,643 +1.48(+1.73%)
Feb 24, 2022 82.69 86.19 82.52 86.01 9,794,596 +1.29(+1.52%)
Feb 23, 2022 88.72 88.72 84.53 84.72 10,232,914 -3.27(-3.72%)
Feb 22, 2022 88.46 88.87 87.29 87.99 9,122,719 -0.22(-0.25%)
Feb 18, 2022 88.21 0 +0.27(+0.31%)
Feb 17, 2022 89.23 89.43 87.68 87.94 6,957,123 -2.01(-2.24%)
Feb 16, 2022 89.16 90.30 88.04 89.95 6,923,884 +0.63(+0.71%)
Feb 15, 2022 89.92 90.22 89.18 89.32 8,171,131 +0.81(+0.92%)
Feb 14, 2022 88.60 89.30 87.34 88.50 8,409,233 -0.08(-0.09%)
Feb 11, 2022 90.34 91.19 88.23 88.58 7,338,778 -1.49(-1.66%)
Feb 10, 2022 90.22 91.49 89.76 90.07 9,626,138 -1.26(-1.38%)
Feb 09, 2022 90.50 92.12 90.46 91.33 9,943,182 +2.08(+2.33%)
Feb 08, 2022 89.60 90.29 88.72 89.25 7,789,644 -0.25(-0.28%)
Feb 07, 2022 89.66 90.37 89.22 89.51 7,299,848 +0.18(+0.20%)
Feb 04, 2022 89.71 90.21 88.23 89.33 8,792,570 -0.88(-0.98%)
Feb 03, 2022 91.06 89.96 90.21 9,460,337 -1.68(-1.83%)
Feb 02, 2022 90.08 93.23 89.08 91.89 16,512,511 -0.97(-1.04%)
Feb 01, 2022 92.54 93.12 91.02 92.86 12,243,124 +0.41(+0.45%)
Jan 31, 2022 91.24 92.52 92.45 9,361,084 +1.04(+1.14%)
Jan 28, 2022 89.38 91.42 88.19 91.41 8,875,450 +1.78(+1.98%)
Jan 27, 2022 90.85 91.37 89.38 89.63 7,787,696 -0.24(-0.27%)
Jan 26, 2022 91.87 92.75 89.42 89.87 12,612,416 -1.34(-1.47%)
Jan 25, 2022 90.90 92.16 89.45 91.22 13,142,698 -1.02(-1.11%)
Jan 24, 2022 89.09 92.48 88.77 92.24 18,293,758 +1.68(+1.86%)
Jan 21, 2022 90.17 92.53 89.77 90.56 14,291,780 +0.55(+0.62%)
Jan 20, 2022 91.67 93.03 89.88 90.00 21,614,844 -1.08(-1.19%)
Jan 19, 2022 92.09 92.52 91.00 91.09 11,542,593 -0.81(-0.88%)
Jan 18, 2022 93.25 93.43 91.69 91.89 12,119,805 -2.25(-2.39%)
Jan 14, 2022 94.14 0 -2.14(-2.23%)
Jan 13, 2022 97.93 98.42 95.99 96.29 10,438,526 -1.38(-1.42%)
Jan 12, 2022 98.19 99.03 97.49 97.67 12,566,814 -0.16(-0.16%)
Jan 11, 2022 99.71 99.83 97.52 97.83 13,880,375 -1.87(-1.88%)
Jan 10, 2022 100.25 100.62 98.19 99.70 9,036,656 -1.45(-1.43%)
Jan 07, 2022 101.75 103.16 101.06 101.15 11,981,977 -3.36(-3.21%)
Jan 06, 2022 103.43 105.20 103.42 104.50 6,486,009 +0.66(+0.63%)
Jan 05, 2022 107.57 108.09 103.81 103.85 9,209,515 -3.57(-3.33%)
Jan 04, 2022 109.92 110.06 107.35 107.42 8,898,199 -2.29(-2.09%)
Jan 03, 2022 109.52 110.77 107.93 109.71 5,823,412 -0.27(-0.25%)
Dec 31, 2021 108.76 110.47 108.70 109.99 3,908,313 +0.69(+0.63%)
Dec 30, 2021 109.43 110.33 109.15 109.30 4,327,089 -0.13(-0.12%)
Dec 29, 2021 108.51 109.98 108.42 109.43 4,483,046 +0.76(+0.70%)
Dec 28, 2021 107.19 109.34 107.02 108.67 4,851,468 +6.69(+6.56%)
Dec 27, 2021 105.88 107.54 101.98 101.98 3,952,713 -3.68(-3.48%)
Dec 23, 2021 105.53 106.17 105.30 105.66 3,573,165 +0.59(+0.56%)
Dec 22, 2021 103.62 105.11 103.43 105.07 3,874,334 +1.29(+1.24%)
Dec 21, 2021 102.49 104.28 102.37 103.78 4,978,697 +2.14(+2.11%)
Dec 20, 2021 100.68 101.66 100.25 101.64 6,712,970 -2.89(-2.76%)
Dec 17, 2021 104.63 105.12 101.76 104.52 14,612,680 -2.29(-2.14%)
Dec 16, 2021 108.13 108.51 106.46 106.81 8,021,462 -1.02(-0.95%)
Dec 15, 2021 107.95 108.32 106.02 107.83 7,334,914 -0.03(-0.03%)
Dec 14, 2021 107.73 108.42 107.22 107.86 7,289,059 -0.80(-0.74%)
Dec 13, 2021 109.22 109.85 108.34 108.66 6,803,867 -0.66(-0.60%)
Dec 10, 2021 108.91 110.10 101.98 109.32 6,499,019 +0.86(+0.79%)
Dec 09, 2021 108.89 109.46 108.36 108.46 6,023,491 -0.85(-0.77%)
Dec 08, 2021 108.87 109.69 108.28 109.31 6,175,023 -0.01(-0.01%)
Dec 07, 2021 108.19 110.19 107.94 109.32 9,339,643 +2.73(+2.56%)
Dec 06, 2021 105.32 107.35 105.04 106.59 8,805,277 +7.03(+7.06%)
Dec 03, 2021 105.17 106.11 97.88 99.56 7,459,461 -5.21(-4.97%)
Dec 02, 2021 102.65 105.39 102.65 104.77 8,197,299 +2.59(+2.54%)
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.