Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 98.73 98.73 98.73 3,959,302 +0.93(+0.95%)
Dec 30, 2020 97.82 98.40 97.63 97.80 3,959,302 +0.31(+0.32%)
Dec 29, 2020 96.80 97.63 96.42 97.49 5,178,261 +1.19(+1.24%)
Dec 28, 2020 94.99 96.33 94.42 96.30 5,475,685 +2.15(+2.28%)
Dec 24, 2020 94.41 94.47 93.84 94.15 2,111,900 -0.05(-0.05%)
Dec 23, 2020 94.40 94.77 94.10 94.19 4,135,149 -0.32(-0.34%)
Dec 22, 2020 94.25 95.22 94.04 94.52 4,662,065 -0.49(-0.51%)
Dec 21, 2020 93.42 95.20 92.31 95.00 7,773,766 -0.31(-0.33%)
Dec 18, 2020 95.36 96.08 95.01 95.32 11,068,107 +0.06(+0.07%)
Dec 17, 2020 95.57 96.02 94.70 95.25 4,910,669 -0.06(-0.06%)
Dec 16, 2020 96.08 96.72 94.80 95.31 6,941,053 -0.84(-0.87%)
Dec 15, 2020 96.20 96.78 95.78 96.15 5,629,113 +0.79(+0.83%)
Dec 14, 2020 95.83 96.64 95.29 95.36 5,585,459 +0.30(+0.31%)
Dec 11, 2020 96.35 96.70 94.44 95.06 6,785,688 -2.21(-2.27%)
Dec 10, 2020 95.53 97.91 94.83 97.27 13,999,741 +4.61(+4.97%)
Dec 09, 2020 94.08 94.33 92.38 92.66 7,171,723 -0.75(-0.80%)
Dec 08, 2020 92.63 93.74 92.30 93.41 4,236,899 -0.18(-0.20%)
Dec 07, 2020 94.15 94.34 92.93 93.59 4,885,792 -0.80(-0.85%)
Dec 04, 2020 93.54 95.00 93.28 94.40 7,533,429 +2.00(+2.17%)
Dec 03, 2020 91.39 93.21 91.33 92.39 6,784,957 +1.11(+1.21%)
Dec 02, 2020 90.92 91.41 90.64 91.29 3,659,632 +0.08(+0.09%)
Dec 01, 2020 91.37 91.61 90.68 91.20 5,385,110 +0.74(+0.82%)
Nov 30, 2020 90.63 90.71 89.49 90.46 5,629,747 -0.59(-0.65%)
Nov 27, 2020 90.89 91.35 90.70 91.05 2,350,925 +0.42(+0.47%)
Nov 25, 2020 90.91 90.94 90.39 90.63 4,363,466 -0.09(-0.10%)
Nov 24, 2020 89.99 91.11 89.89 90.72 6,847,837 +1.31(+1.47%)
Nov 23, 2020 90.09 90.32 88.99 89.41 5,204,340 -0.12(-0.13%)
Nov 20, 2020 89.91 90.02 89.48 89.53 4,995,053 -0.69(-0.77%)
Nov 19, 2020 89.74 90.37 89.39 90.22 4,604,553 -0.14(-0.15%)
Nov 18, 2020 91.03 91.67 90.36 90.36 6,542,217 -0.64(-0.70%)
Nov 17, 2020 89.72 91.17 89.35 91.00 9,449,190 +0.76(+0.84%)
Nov 16, 2020 89.33 90.27 88.62 90.24 10,146,322 +2.05(+2.32%)
Nov 13, 2020 87.10 88.22 86.48 88.19 5,978,895 +1.87(+2.17%)
Nov 12, 2020 87.36 87.45 85.52 86.32 7,648,300 -1.39(-1.59%)
Nov 11, 2020 86.86 88.44 86.77 87.71 8,986,529 +1.03(+1.19%)
Nov 10, 2020 86.51 87.93 85.96 86.68 11,348,356 -1.39(-1.58%)
Nov 09, 2020 89.19 89.70 87.85 88.07 17,651,368 +4.80(+5.77%)
Nov 06, 2020 82.81 83.77 82.47 83.27 7,213,405 +0.03(+0.03%)
Nov 05, 2020 83.31 83.74 82.58 83.24 6,712,803 +0.76(+0.92%)
Nov 04, 2020 81.66 83.86 81.51 82.48 11,438,656 +1.29(+1.58%)
Nov 03, 2020 79.71 81.81 79.16 81.19 7,521,362 +2.22(+2.81%)
Nov 02, 2020 80.41 80.61 78.49 78.97 9,690,338 -0.91(-1.14%)
Oct 30, 2020 80.61 81.19 78.66 79.88 12,413,380 -1.23(-1.52%)
Oct 29, 2020 80.07 81.85 79.56 81.11 9,186,341 +1.04(+1.30%)
Oct 28, 2020 81.43 81.71 79.56 80.07 13,866,763 -2.65(-3.20%)
Oct 27, 2020 82.19 82.99 81.91 82.72 8,738,751 +0.36(+0.44%)
Oct 26, 2020 82.70 83.71 81.43 82.36 8,443,445 -1.05(-1.26%)
Oct 23, 2020 82.49 83.55 82.16 83.41 8,503,874 +1.32(+1.61%)
Oct 22, 2020 80.85 82.10 80.56 82.08 4,636,033 +1.00(+1.23%)
Oct 21, 2020 81.18 81.90 81.01 81.08 4,481,695 -0.22(-0.27%)
Oct 20, 2020 81.46 82.41 80.87 81.30 5,379,376 +0.84(+1.04%)
Oct 19, 2020 81.48 82.28 80.25 80.47 5,906,934 -0.85(-1.04%)
Oct 16, 2020 82.11 82.33 81.24 81.31 5,141,079 -0.28(-0.35%)
Oct 15, 2020 80.98 81.63 80.53 81.60 5,445,633 -0.44(-0.54%)
Oct 14, 2020 82.83 83.22 81.35 82.04 5,184,293 -0.78(-0.94%)
Oct 13, 2020 83.21 83.45 82.46 82.82 6,239,578 -0.57(-0.68%)
Oct 12, 2020 83.09 83.68 82.61 83.39 6,432,446 +0.71(+0.86%)
Oct 09, 2020 82.49 82.98 82.29 82.68 6,746,925 +0.44(+0.54%)
Oct 08, 2020 81.26 82.31 81.21 82.24 5,396,138 +0.99(+1.22%)
Oct 07, 2020 80.67 81.74 80.32 81.25 5,637,903 +1.32(+1.65%)
Oct 06, 2020 81.43 82.01 79.73 79.93 8,653,795 -1.34(-1.65%)
Oct 05, 2020 80.16 81.46 80.10 81.27 7,625,358 +1.75(+2.19%)
Oct 02, 2020 78.22 80.04 78.16 79.52 6,098,752 -0.16(-0.20%)
Oct 01, 2020 79.95 80.33 79.17 79.68 7,874,599 +0.75(+0.95%)
Sep 30, 2020 79.58 80.06 78.51 78.92 11,029,276 +1.03(+1.32%)
Sep 29, 2020 79.23 79.23 77.74 77.90 4,425,118 -1.17(-1.48%)
Sep 28, 2020 78.56 79.22 78.07 79.06 6,504,494 +1.63(+2.10%)
Sep 25, 2020 75.81 77.79 75.53 77.44 6,511,562 +1.16(+1.52%)
Sep 24, 2020 75.90 77.29 75.25 76.28 5,313,974 +0.05(+0.06%)
Sep 23, 2020 77.51 77.99 76.08 76.23 6,981,413 -0.88(-1.14%)
Sep 22, 2020 77.21 77.52 76.41 77.11 4,859,101 +0.06(+0.07%)
Sep 21, 2020 76.11 77.11 75.09 77.06 7,823,460 -0.97(-1.25%)
Sep 18, 2020 79.74 80.14 77.71 78.03 11,009,803 -1.65(-2.07%)
Sep 17, 2020 79.96 80.21 78.41 79.69 8,038,639 -1.50(-1.84%)
Sep 16, 2020 80.84 82.15 80.61 81.18 7,780,209 +0.62(+0.76%)
Sep 15, 2020 80.08 81.06 80.07 80.57 9,102,128 +0.99(+1.25%)
Sep 14, 2020 78.77 79.97 78.67 79.58 6,025,651 +1.25(+1.59%)
Sep 11, 2020 78.03 78.86 77.30 78.33 7,732,793 +0.36(+0.46%)
Sep 10, 2020 78.81 79.98 77.65 77.97 8,219,851 -0.90(-1.14%)
Sep 09, 2020 78.93 79.76 77.58 78.87 7,541,340 +0.41(+0.53%)
Sep 08, 2020 78.33 80.45 77.87 78.46 12,064,613 -0.79(-1.00%)
Sep 04, 2020 80.00 80.63 78.36 79.25 11,266,612 -0.19(-0.24%)
Sep 03, 2020 81.39 81.74 78.71 79.44 12,008,548 -1.72(-2.12%)
Sep 02, 2020 79.46 81.52 79.26 81.16 12,384,879 +2.11(+2.67%)
Sep 01, 2020 77.80 79.08 77.37 79.04 8,891,499 +1.45(+1.87%)
Aug 31, 2020 77.74 78.41 77.19 77.59 6,967,089 -0.49(-0.62%)
Aug 28, 2020 76.97 78.35 76.64 78.08 10,128,553 +1.46(+1.91%)
Aug 27, 2020 76.01 76.83 75.78 76.62 9,904,782 +0.92(+1.21%)
Aug 26, 2020 75.71 76.01 75.21 75.70 8,635,877 -0.28(-0.37%)
Aug 25, 2020 73.54 76.31 73.29 75.99 19,203,682 +3.71(+5.13%)
Aug 24, 2020 71.38 72.70 70.96 72.27 6,385,979 +1.48(+2.09%)
Aug 21, 2020 70.68 70.98 70.45 70.80 6,089,934 -0.14(-0.19%)
Aug 20, 2020 70.76 71.33 70.23 70.93 5,550,091 -0.38(-0.53%)
Aug 19, 2020 72.73 72.93 71.13 71.31 7,445,064 -1.25(-1.72%)
Aug 18, 2020 72.71 72.90 71.97 72.56 5,739,478 +0.04(+0.05%)
Aug 17, 2020 72.20 72.53 71.76 72.52 5,835,208 +0.53(+0.74%)
Aug 14, 2020 72.15 72.50 71.67 71.99 4,105,570 -0.60(-0.82%)
Aug 13, 2020 72.49 73.16 72.42 72.59 4,771,680 -0.25(-0.34%)
Aug 12, 2020 73.11 73.20 72.26 72.83 5,855,086 +0.27(+0.37%)
Aug 11, 2020 71.90 73.47 71.65 72.57 11,144,326 +1.41(+1.97%)
Aug 10, 2020 69.65 71.35 69.64 71.16 7,189,103 +1.54(+2.22%)
Aug 07, 2020 69.33 69.75 69.09 69.62 7,151,571 +0.12(+0.17%)
Aug 06, 2020 69.08 69.74 68.84 69.50 7,364,115 +0.27(+0.38%)
Aug 05, 2020 68.84 69.43 68.81 69.23 8,552,152 +0.59(+0.87%)
Aug 04, 2020 68.86 68.97 68.30 68.64 14,001,815 -0.34(-0.49%)
Aug 03, 2020 69.87 69.98 68.92 68.98 7,816,192 -0.94(-1.35%)
Jul 31, 2020 69.65 69.93 68.96 69.92 8,126,977 -0.10(-0.14%)
Jul 30, 2020 70.01 70.33 68.89 70.02 8,631,079 -0.71(-1.01%)
Jul 29, 2020 70.86 71.71 70.26 70.73 16,701,869 +2.54(+3.72%)
Jul 28, 2020 69.71 69.79 68.12 68.19 13,396,813 -1.66(-2.38%)
Jul 27, 2020 69.33 70.08 69.01 69.85 7,408,540 +0.62(+0.90%)
Jul 24, 2020 68.78 69.43 68.62 69.23 6,209,751 +0.38(+0.56%)
Jul 23, 2020 70.24 70.41 68.43 68.85 8,529,432 -1.72(-2.43%)
Jul 22, 2020 69.00 70.64 68.63 70.57 10,082,168 +1.64(+2.39%)
Jul 21, 2020 69.23 70.17 68.77 68.92 11,644,196 +0.44(+0.64%)
Jul 20, 2020 67.75 68.72 67.27 68.48 9,665,994 +0.73(+1.08%)
Jul 17, 2020 68.00 68.11 66.89 67.75 6,663,116 -0.21(-0.31%)
Jul 16, 2020 68.43 68.65 67.31 67.96 7,278,365 -1.11(-1.61%)
Jul 15, 2020 68.03 69.26 67.57 69.08 11,274,302 +2.63(+3.96%)
Jul 14, 2020 65.78 66.67 65.62 66.45 9,604,604 +0.07(+0.11%)
Jul 13, 2020 68.12 68.37 66.23 66.37 10,356,936 -1.50(-2.21%)
Jul 10, 2020 66.69 68.12 66.46 67.87 8,235,557 +0.66(+0.98%)
Jul 09, 2020 67.36 67.81 65.72 67.21 10,526,302 -0.58(-0.85%)
Jul 08, 2020 67.67 68.06 67.00 67.79 8,039,847 -0.05(-0.07%)
Jul 07, 2020 68.64 68.73 67.61 67.84 8,224,360 -1.09(-1.58%)
Jul 06, 2020 68.46 68.96 67.75 68.92 7,915,800 +1.52(+2.25%)
Jul 02, 2020 68.56 68.60 67.28 67.41 7,163,110 -0.23(-0.34%)
Jul 01, 2020 67.61 68.24 67.04 67.63 7,386,882 +0.40(+0.60%)
Jun 30, 2020 67.22 67.50 66.52 67.23 12,394,306 +0.10(+0.15%)
Jun 29, 2020 65.24 67.15 64.92 67.13 9,467,378 +1.74(+2.67%)
Jun 26, 2020 67.27 67.40 65.09 65.39 19,294,634 -2.08(-3.09%)
Jun 25, 2020 66.89 67.71 65.94 67.47 9,439,335 +0.19(+0.29%)
Jun 24, 2020 68.43 68.45 65.78 67.28 13,467,137 -1.69(-2.45%)
Jun 23, 2020 69.74 69.77 68.58 68.97 8,839,766 +0.08(+0.12%)
Jun 22, 2020 68.43 69.11 67.53 68.89 9,017,346 +0.00(+0.00%)
Jun 19, 2020 70.38 70.69 68.41 68.89 13,711,845 -0.83(-1.19%)
Jun 18, 2020 70.09 70.16 69.24 69.72 9,287,068 -0.72(-1.02%)
Jun 17, 2020 71.33 71.53 70.06 70.44 7,557,408 -0.68(-0.95%)
Jun 16, 2020 71.98 72.12 69.79 71.12 11,910,816 +0.80(+1.14%)
Jun 15, 2020 67.88 71.18 67.68 70.31 16,032,026 +0.53(+0.76%)
Jun 12, 2020 68.52 70.09 67.43 69.78 20,281,924 +3.48(+5.25%)
Jun 11, 2020 69.21 70.16 65.92 66.30 28,913,312 -5.88(-8.15%)
Jun 10, 2020 72.98 73.12 71.44 72.18 21,517,298 -3.07(-4.08%)
Jun 09, 2020 75.48 76.03 74.70 75.25 8,754,320 -1.09(-1.42%)
Jun 08, 2020 75.90 76.40 75.08 76.34 11,195,522 +1.30(+1.73%)
Jun 05, 2020 73.39 75.22 73.06 75.04 13,168,288 +3.09(+4.29%)
Jun 04, 2020 72.46 73.24 71.69 71.96 8,391,081 -0.75(-1.03%)
Jun 03, 2020 71.67 73.04 71.54 72.71 10,896,040 +1.64(+2.31%)
Jun 02, 2020 71.23 71.49 70.16 71.06 10,419,810 -0.49(-0.69%)
Jun 01, 2020 70.95 71.86 70.14 71.55 8,682,492 +0.30(+0.42%)
May 29, 2020 71.83 71.85 70.59 71.25 11,064,768 -0.50(-0.70%)
May 28, 2020 71.85 73.14 71.20 71.76 9,120,657 -0.05(-0.08%)
May 27, 2020 72.16 72.16 70.70 71.81 9,020,209 +0.77(+1.08%)
May 26, 2020 72.72 73.02 70.87 71.04 9,216,278 +0.13(+0.18%)
May 22, 2020 71.17 71.31 69.91 70.91 8,376,974 -0.20(-0.28%)
May 21, 2020 71.81 72.52 71.12 71.12 11,285,827 +0.07(+0.10%)
May 20, 2020 70.56 71.12 69.91 71.04 8,524,971 +1.74(+2.50%)
May 19, 2020 69.80 70.55 69.22 69.31 7,096,386 -0.34(-0.49%)
May 18, 2020 70.22 70.80 69.62 69.64 9,747,790 +1.89(+2.79%)
May 15, 2020 66.52 68.19 66.40 67.75 10,386,362 -0.03(-0.04%)
May 14, 2020 66.07 67.87 64.55 67.78 13,057,602 +0.52(+0.77%)
May 13, 2020 68.03 69.21 66.62 67.26 12,621,318 -0.67(-0.98%)
May 12, 2020 69.43 70.10 67.92 67.93 9,347,430 -1.39(-2.00%)
May 11, 2020 70.00 70.51 69.24 69.32 9,852,259 -1.83(-2.57%)
May 08, 2020 70.58 71.20 69.22 71.14 13,049,091 +1.71(+2.46%)
May 07, 2020 67.43 69.46 67.03 69.43 14,628,527 +3.15(+4.76%)
May 06, 2020 67.02 68.00 66.19 66.28 14,013,504 +0.05(+0.08%)
May 05, 2020 68.10 68.21 66.22 66.23 14,276,901 +0.92(+1.40%)
May 04, 2020 65.94 65.97 64.73 65.31 14,205,396 -1.73(-2.57%)
May 01, 2020 68.05 68.94 66.51 67.04 12,346,704 -2.67(-3.83%)
Apr 30, 2020 69.80 70.53 68.31 69.71 16,713,414 -0.12(-0.17%)
Apr 29, 2020 71.02 71.54 69.70 69.83 27,036,496 -1.66(-2.33%)
Apr 28, 2020 71.47 72.32 69.92 71.49 14,065,113 +0.86(+1.22%)
Apr 27, 2020 69.66 70.90 69.53 70.62 9,084,546 +1.96(+2.86%)
Apr 24, 2020 68.82 69.07 67.42 68.66 9,312,945 +0.39(+0.57%)
Apr 23, 2020 70.25 70.56 67.46 68.27 17,073,084 -2.09(-2.97%)
Apr 22, 2020 67.73 70.92 67.62 70.36 12,492,716 +4.30(+6.50%)
Apr 21, 2020 66.68 67.19 65.17 66.06 11,385,556 -2.36(-3.45%)
Apr 20, 2020 69.06 69.93 68.21 68.43 10,656,850 -1.62(-2.31%)
Apr 17, 2020 69.61 70.31 68.11 70.04 15,705,730 +3.26(+4.88%)
Apr 16, 2020 66.42 67.01 64.82 66.78 13,128,423 +0.87(+1.32%)
Apr 15, 2020 65.42 66.48 64.24 65.91 11,712,908 -1.02(-1.52%)
Apr 14, 2020 66.95 67.53 66.01 66.93 12,005,438 +1.74(+2.66%)
Apr 13, 2020 66.79 66.86 63.91 65.19 12,317,242 -1.93(-2.87%)
Apr 09, 2020 64.68 67.46 63.72 67.12 21,761,136 +2.10(+3.23%)
Apr 08, 2020 63.21 65.34 62.27 65.02 11,431,490 +2.60(+4.16%)
Apr 07, 2020 65.02 65.85 62.08 62.42 15,184,463 +0.84(+1.36%)
Apr 06, 2020 60.20 62.09 58.52 61.59 19,820,566 +4.31(+7.52%)
Apr 03, 2020 58.57 58.82 55.33 57.28 16,154,943 -1.77(-3.00%)
Apr 02, 2020 59.73 62.41 57.15 59.05 19,999,974 +2.16(+3.80%)
Apr 01, 2020 57.23 58.83 55.94 56.89 14,171,909 -2.83(-4.75%)
Mar 31, 2020 61.03 62.07 59.33 59.72 22,130,408 -1.93(-3.12%)
Mar 30, 2020 60.47 61.98 58.67 61.65 15,629,515 +1.38(+2.29%)
Mar 27, 2020 60.58 62.00 58.89 60.27 20,859,518 -3.23(-5.09%)
Mar 26, 2020 60.60 65.03 60.19 63.50 23,116,696 +3.72(+6.21%)
Mar 25, 2020 60.71 63.27 57.68 59.79 25,286,440 +0.84(+1.43%)
Mar 24, 2020 56.88 59.20 55.42 58.94 31,114,012 +7.57(+14.73%)
Mar 23, 2020 51.99 52.18 49.06 51.37 27,397,996 -1.34(-2.55%)
Mar 20, 2020 56.60 59.67 52.61 52.72 31,283,664 -3.07(-5.50%)
Mar 19, 2020 51.08 57.56 48.65 55.79 27,681,020 +4.62(+9.02%)
Mar 18, 2020 50.47 52.37 45.44 51.17 31,651,690 -2.41(-4.49%)
Mar 17, 2020 54.10 54.16 48.70 53.58 27,565,058 +0.35(+0.67%)
Mar 16, 2020 55.08 58.10 52.79 53.23 25,700,426 -10.29(-16.20%)
Mar 13, 2020 59.64 63.76 57.70 63.52 21,186,108 +7.10(+12.59%)
Mar 12, 2020 57.19 60.68 55.84 56.42 27,705,178 -5.97(-9.57%)
Mar 11, 2020 66.16 67.47 61.23 62.39 18,877,918 -5.63(-8.28%)
Mar 10, 2020 65.92 68.09 63.62 68.02 20,262,950 +3.67(+5.70%)
Mar 09, 2020 64.12 67.25 63.67 64.35 17,532,072 -4.10(-5.99%)
Mar 06, 2020 66.74 68.78 65.46 68.44 19,901,542 -0.77(-1.12%)
Mar 05, 2020 70.77 70.77 68.39 69.22 13,806,090 -3.16(-4.37%)
Mar 04, 2020 72.03 72.86 70.75 72.38 12,103,171 +0.97(+1.36%)
Mar 03, 2020 74.77 75.05 70.96 71.41 13,641,171 -3.43(-4.59%)
Mar 02, 2020 70.79 74.87 70.55 74.84 15,692,543 +3.59(+5.04%)
Feb 28, 2020 69.20 71.60 68.79 71.25 21,046,424 +0.13(+0.18%)
Feb 27, 2020 71.62 73.47 70.28 71.12 18,840,074 -2.16(-2.95%)
Feb 26, 2020 75.04 75.62 73.26 73.29 11,603,508 -1.38(-1.85%)
Feb 25, 2020 77.24 77.54 74.20 74.67 10,346,680 -2.12(-2.76%)
Feb 24, 2020 76.79 78.18 76.55 76.78 9,147,548 -2.58(-3.25%)
Feb 21, 2020 79.95 80.30 79.04 79.36 6,386,180 -1.13(-1.40%)
Feb 20, 2020 81.52 81.99 79.70 80.49 6,569,130 -1.40(-1.71%)
Feb 19, 2020 81.30 82.15 81.13 81.89 5,734,902 +0.83(+1.02%)
Feb 18, 2020 81.19 81.28 80.21 81.06 5,823,559 -0.05(-0.06%)
Feb 14, 2020 81.93 82.14 80.85 81.11 6,259,704 -0.59(-0.72%)
Feb 13, 2020 80.40 82.22 80.18 81.70 9,440,091 +1.24(+1.54%)
Feb 12, 2020 79.68 80.95 79.39 80.46 8,522,068 +0.96(+1.21%)
Feb 11, 2020 79.82 80.16 79.36 79.50 5,612,136 -0.02(-0.02%)
Feb 10, 2020 78.52 79.60 78.28 79.52 8,023,038 +1.01(+1.28%)
Feb 07, 2020 77.91 78.69 77.51 78.51 8,887,288 +0.25(+0.31%)
Feb 06, 2020 79.63 79.66 78.27 78.27 9,796,912 -1.28(-1.61%)
Feb 05, 2020 80.75 81.04 78.70 79.55 10,987,502 -0.37(-0.47%)
Feb 04, 2020 78.80 80.48 78.33 79.92 11,053,053 +2.14(+2.76%)
Feb 03, 2020 76.93 78.48 76.93 77.78 10,053,029 +1.07(+1.39%)
Jan 31, 2020 77.58 77.76 76.43 76.71 12,931,969 -0.91(-1.18%)
Jan 30, 2020 77.27 78.30 76.58 77.62 13,517,007 -0.80(-1.01%)
Jan 29, 2020 79.71 79.97 77.40 78.42 19,550,468 -1.70(-2.12%)
Jan 28, 2020 80.52 80.65 79.32 80.12 13,133,234 -0.02(-0.02%)
Jan 27, 2020 80.14 80.89 79.17 80.14 12,232,904 -3.08(-3.71%)
Jan 24, 2020 85.00 85.12 82.60 83.22 8,642,951 -1.56(-1.83%)
Jan 23, 2020 83.12 84.87 82.05 84.77 6,746,543 +1.10(+1.32%)
Jan 22, 2020 84.22 84.77 83.62 83.67 6,808,764 +0.00(+0.00%)
Jan 21, 2020 83.94 84.64 83.36 83.67 7,844,896 -0.99(-1.16%)
Jan 17, 2020 84.03 84.77 83.92 84.66 7,699,862 +0.94(+1.12%)
Jan 16, 2020 83.18 83.74 82.86 83.72 5,727,454 +0.94(+1.14%)
Jan 15, 2020 82.29 83.25 82.29 82.78 6,795,977 +0.50(+0.60%)
Jan 14, 2020 82.46 82.69 82.16 82.28 6,475,087 -0.08(-0.10%)
Jan 13, 2020 81.94 82.93 81.57 82.36 8,164,149 +0.83(+1.02%)
Jan 10, 2020 82.11 82.19 81.05 81.53 7,849,487 -0.33(-0.41%)
Jan 09, 2020 81.61 82.43 81.45 81.86 10,443,309 +1.49(+1.86%)
Jan 08, 2020 79.52 80.80 79.38 80.37 8,068,768 +0.92(+1.16%)
Jan 07, 2020 79.54 79.60 78.79 79.45 7,204,970 -0.24(-0.31%)
Jan 06, 2020 79.67 79.95 79.10 79.69 5,982,477 -0.63(-0.79%)
Jan 03, 2020 80.17 80.57 79.67 80.33 5,391,020 -0.47(-0.58%)
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.