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 (%)
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%)
Jan 02, 2020 79.68 80.80 79.62 80.80 7,159,246 +1.29(+1.63%)
Dec 31, 2019 79.07 79.57 78.95 79.50 4,552,547 +0.43(+0.55%)
Dec 30, 2019 79.58 79.76 78.73 79.07 5,148,470 -0.62(-0.78%)
Dec 27, 2019 79.67 79.99 79.29 79.69 4,568,140 +0.05(+0.07%)
Dec 26, 2019 80.24 80.26 79.39 79.64 4,620,001 -0.41(-0.51%)
Dec 24, 2019 79.76 80.12 79.58 80.05 2,043,321 +0.26(+0.33%)
Dec 23, 2019 80.14 80.34 79.74 79.78 4,810,215 -0.21(-0.26%)
Dec 20, 2019 80.29 80.48 79.48 79.99 15,782,578 -0.05(-0.07%)
Dec 19, 2019 79.42 80.10 79.20 80.05 6,659,727 +0.48(+0.60%)
Dec 18, 2019 79.93 80.34 79.41 79.57 6,479,541 -0.13(-0.16%)
Dec 17, 2019 80.36 80.45 79.10 79.69 8,069,453 -0.59(-0.73%)
Dec 16, 2019 80.61 80.75 79.96 80.28 7,415,515 +0.10(+0.12%)
Dec 13, 2019 79.59 80.29 79.20 80.18 7,429,366 +0.42(+0.52%)
Dec 12, 2019 79.58 80.38 79.16 79.77 11,370,715 +1.46(+1.87%)
Dec 11, 2019 78.00 78.55 77.63 78.30 5,442,972 +0.50(+0.64%)
Dec 10, 2019 78.22 79.09 77.69 77.80 8,785,892 -0.22(-0.28%)
Dec 09, 2019 78.05 78.34 77.73 78.02 7,923,234 -0.04(-0.05%)
Dec 06, 2019 76.89 78.25 76.89 78.06 9,401,912 +1.69(+2.21%)
Dec 05, 2019 77.26 77.30 76.25 76.36 5,718,277 -0.86(-1.11%)
Dec 04, 2019 76.98 77.35 76.60 77.22 6,569,212 +0.52(+0.68%)
Dec 03, 2019 75.99 76.86 75.80 76.70 6,719,747 +0.23(+0.30%)
Dec 02, 2019 77.21 77.56 75.80 76.47 7,106,340 -0.78(-1.01%)
Nov 29, 2019 77.69 78.43 77.09 77.25 4,265,352 -0.31(-0.40%)
Nov 27, 2019 76.73 77.59 76.34 77.56 8,301,236 +1.09(+1.43%)
Nov 26, 2019 76.08 76.55 75.96 76.46 8,461,652 +0.73(+0.97%)
Nov 25, 2019 75.20 75.96 74.99 75.73 6,027,414 +0.66(+0.88%)
Nov 22, 2019 74.77 75.41 74.75 75.07 6,724,482 +0.65(+0.87%)
Nov 21, 2019 75.73 75.99 73.93 74.42 9,175,722 -1.18(-1.56%)
Nov 20, 2019 75.54 76.40 75.04 75.60 6,911,547 -0.05(-0.07%)
Nov 19, 2019 76.01 76.21 75.57 75.65 6,644,518 -0.33(-0.43%)
Nov 18, 2019 75.89 76.06 75.28 75.98 7,113,220 -0.17(-0.23%)
Nov 15, 2019 76.57 76.81 75.57 76.15 8,335,186 -0.15(-0.20%)
Nov 14, 2019 76.05 76.43 75.78 76.30 5,844,694 +0.40(+0.52%)
Nov 13, 2019 75.32 76.22 75.23 75.90 8,225,689 +0.56(+0.74%)
Nov 12, 2019 74.77 75.94 74.70 75.34 9,457,031 +1.18(+1.59%)
Nov 11, 2019 73.56 74.26 73.21 74.17 6,477,499 +0.59(+0.81%)
Nov 08, 2019 73.95 74.36 73.29 73.57 7,877,610 -0.16(-0.22%)
Nov 07, 2019 74.73 74.94 73.64 73.74 8,024,734 -0.94(-1.25%)
Nov 06, 2019 73.85 75.01 73.78 74.67 7,073,261 +0.99(+1.34%)
Nov 05, 2019 74.09 74.09 72.91 73.68 7,839,623 -0.43(-0.58%)
Nov 04, 2019 74.95 75.07 73.69 74.11 9,188,583 -0.76(-1.01%)
Nov 01, 2019 76.29 76.76 74.33 74.87 11,845,756 -1.21(-1.60%)
Oct 31, 2019 78.02 78.48 74.93 76.08 15,567,919 +0.33(+0.44%)
Oct 30, 2019 76.13 76.21 74.97 75.75 9,693,903 +0.05(+0.07%)
Oct 29, 2019 75.41 76.15 75.26 75.70 6,333,336 +0.48(+0.63%)
Oct 28, 2019 76.00 76.46 75.00 75.22 7,393,764 +0.20(+0.26%)
Oct 25, 2019 74.87 75.19 74.35 75.02 5,818,406 +0.18(+0.24%)
Oct 24, 2019 74.50 75.16 74.37 74.84 5,148,668 +0.40(+0.53%)
Oct 23, 2019 75.86 75.95 73.90 74.45 7,987,143 -0.65(-0.86%)
Oct 22, 2019 76.69 76.80 75.03 75.09 6,453,127 -1.70(-2.21%)
Oct 21, 2019 77.38 77.60 76.55 76.80 5,564,809 -0.61(-0.79%)
Oct 18, 2019 77.69 78.05 76.95 77.41 5,147,120 -0.23(-0.30%)
Oct 17, 2019 78.17 78.30 77.52 77.64 4,887,463 -0.38(-0.48%)
Oct 16, 2019 77.86 78.13 77.42 78.02 4,116,428 +0.23(+0.30%)
Oct 15, 2019 78.28 78.50 77.16 77.78 5,248,442 -0.15(-0.20%)
Oct 14, 2019 77.83 78.89 77.74 77.94 5,486,459 +0.23(+0.30%)
Oct 11, 2019 78.30 78.50 77.61 77.70 6,247,740 +0.36(+0.47%)
Oct 10, 2019 77.30 77.44 76.82 77.34 4,731,983 +0.10(+0.13%)
Oct 09, 2019 76.81 77.53 76.73 77.24 4,944,738 +0.85(+1.11%)
Oct 08, 2019 76.92 77.68 76.20 76.40 7,098,249 -0.85(-1.09%)
Oct 07, 2019 77.12 77.52 76.92 77.24 4,940,808 -0.06(-0.08%)
Oct 04, 2019 76.39 77.35 76.25 77.31 6,548,041 +1.12(+1.48%)
Oct 03, 2019 75.85 76.40 75.23 76.18 6,736,656 +0.34(+0.45%)
Oct 02, 2019 77.33 77.39 75.72 75.84 11,154,502 -2.00(-2.57%)
Oct 01, 2019 79.75 79.98 77.78 77.84 7,563,674 -1.72(-2.16%)
Sep 30, 2019 79.63 79.68 78.83 79.56 7,390,582 +0.04(+0.06%)
Sep 27, 2019 81.25 81.25 78.99 79.51 6,655,513 -1.29(-1.59%)
Sep 26, 2019 81.73 82.01 80.53 80.80 6,147,860 -0.62(-0.76%)
Sep 25, 2019 80.92 81.53 80.10 81.42 5,850,046 +0.51(+0.63%)
Sep 24, 2019 82.42 82.57 80.54 80.91 6,321,153 -0.80(-0.98%)
Sep 23, 2019 81.27 82.02 80.92 81.71 5,494,362 +0.67(+0.82%)
Sep 20, 2019 82.43 82.85 81.03 81.04 12,494,037 -1.34(-1.63%)
Sep 19, 2019 81.87 82.87 81.25 82.38 5,417,405 +0.54(+0.66%)
Sep 18, 2019 81.86 82.20 81.03 81.84 5,067,390 +0.19(+0.23%)
Sep 17, 2019 80.68 82.29 80.66 81.65 7,237,101 +1.20(+1.49%)
Sep 16, 2019 81.00 81.38 80.42 80.46 7,045,245 -0.95(-1.17%)
Sep 13, 2019 82.90 82.91 81.26 81.41 7,748,910 -1.42(-1.72%)
Sep 12, 2019 82.92 83.97 82.57 82.83 7,626,412 +0.97(+1.19%)
Sep 11, 2019 81.14 82.28 80.63 81.86 9,338,971 +0.57(+0.70%)
Sep 10, 2019 84.41 84.47 80.35 81.29 13,880,852 -3.43(-4.05%)
Sep 09, 2019 86.20 86.31 84.34 84.72 7,248,737 -1.42(-1.65%)
Sep 06, 2019 86.15 86.68 85.94 86.14 4,436,379 +0.16(+0.19%)
Sep 05, 2019 86.86 87.24 85.63 85.98 6,128,795 -0.49(-0.57%)
Sep 04, 2019 85.01 86.67 83.71 86.48 14,378,549 -0.63(-0.72%)
Sep 03, 2019 86.76 87.47 86.42 87.11 5,724,537 +0.23(+0.26%)
Aug 30, 2019 88.30 88.30 86.47 86.88 5,790,844 -1.03(-1.17%)
Aug 29, 2019 88.04 88.24 87.33 87.91 5,017,208 +0.57(+0.65%)
Aug 28, 2019 86.58 87.47 86.38 87.34 5,500,060 +0.88(+1.02%)
Aug 27, 2019 87.01 87.37 86.40 86.46 7,268,556 -0.37(-0.42%)
Aug 26, 2019 85.82 86.83 85.48 86.83 6,452,878 +1.62(+1.90%)
Aug 23, 2019 86.75 87.37 84.93 85.21 8,977,230 -1.61(-1.86%)
Aug 22, 2019 86.91 87.14 86.11 86.82 5,720,437 +0.15(+0.18%)
Aug 21, 2019 86.62 86.96 86.13 86.67 5,268,870 +0.62(+0.72%)
Aug 20, 2019 86.69 87.39 86.01 86.04 7,567,679 -0.93(-1.07%)
Aug 19, 2019 87.48 87.65 86.58 86.97 5,918,430 +0.13(+0.15%)
Aug 16, 2019 86.64 87.12 86.24 86.85 5,593,570 +0.89(+1.04%)
Aug 15, 2019 85.93 86.62 85.13 85.95 6,186,832 +0.55(+0.64%)
Aug 14, 2019 86.30 87.30 85.36 85.41 11,102,234 -1.54(-1.77%)
Aug 13, 2019 85.05 86.98 84.77 86.94 9,933,056 +1.55(+1.81%)
Aug 12, 2019 86.18 86.40 84.85 85.40 6,128,057 -1.25(-1.44%)
Aug 09, 2019 86.51 87.13 85.86 86.65 5,789,399 +0.03(+0.03%)
Aug 08, 2019 85.68 86.75 84.96 86.62 8,250,248 +0.94(+1.10%)
Aug 07, 2019 85.12 86.11 84.73 85.68 7,127,158 +0.22(+0.25%)
Aug 06, 2019 84.54 85.79 84.08 85.46 8,296,875 +1.47(+1.75%)
Aug 05, 2019 84.72 85.62 83.39 83.99 9,943,305 -1.62(-1.90%)
Aug 02, 2019 85.15 86.09 84.98 85.61 7,119,510 +0.12(+0.14%)
Aug 01, 2019 85.15 87.47 84.78 85.50 9,306,796 +0.62(+0.73%)
Jul 31, 2019 86.63 86.63 83.81 84.88 11,057,791 -1.76(-2.03%)
Jul 30, 2019 87.40 88.09 86.52 86.63 8,084,108 -1.23(-1.40%)
Jul 29, 2019 87.89 88.69 87.13 87.86 12,477,371 -0.98(-1.10%)
Jul 26, 2019 86.41 89.39 85.34 88.84 23,256,524 +7.29(+8.94%)
Jul 25, 2019 82.01 82.06 81.09 81.55 9,024,542 +0.30(+0.36%)
Jul 24, 2019 80.58 81.35 80.39 81.26 6,007,991 +0.48(+0.60%)
Jul 23, 2019 81.79 81.89 79.93 80.77 8,488,792 -0.73(-0.89%)
Jul 22, 2019 81.14 81.73 80.72 81.50 6,288,313 +0.56(+0.69%)
Jul 19, 2019 81.94 82.12 80.88 80.94 12,053,980 -1.08(-1.31%)
Jul 18, 2019 80.97 82.05 80.63 82.02 7,219,568 +1.12(+1.39%)
Jul 17, 2019 80.74 81.01 80.43 80.90 5,172,156 +0.15(+0.19%)
Jul 16, 2019 80.87 81.10 80.31 80.74 6,238,314 -0.07(-0.09%)
Jul 15, 2019 80.56 80.98 80.37 80.82 6,762,012 +0.35(+0.43%)
Jul 12, 2019 80.03 80.51 79.64 80.47 6,278,672 +0.63(+0.79%)
Jul 11, 2019 79.47 80.04 79.11 79.84 6,906,988 +0.62(+0.78%)
Jul 10, 2019 78.36 79.36 78.36 79.22 5,904,791 +1.03(+1.32%)
Jul 09, 2019 78.24 78.57 77.89 78.19 5,974,616 -0.19(-0.24%)
Jul 08, 2019 78.52 78.84 78.15 78.38 7,094,921 -0.31(-0.40%)
Jul 05, 2019 78.43 78.78 77.88 78.69 6,396,035 +0.00(+0.00%)
Jul 03, 2019 77.12 78.72 77.07 78.69 8,722,424 +2.04(+2.67%)
Jul 02, 2019 75.96 76.72 75.76 76.65 6,923,526 +1.13(+1.50%)
Jul 01, 2019 75.85 76.16 75.32 75.52 8,858,573 +0.38(+0.50%)
Jun 28, 2019 74.90 75.26 74.69 75.14 7,514,325 +0.24(+0.32%)
Jun 27, 2019 74.89 75.20 74.59 74.90 6,787,559 +0.16(+0.22%)
Jun 26, 2019 75.56 75.56 74.56 74.74 8,452,332 -0.78(-1.03%)
Jun 25, 2019 75.47 76.37 75.26 75.52 8,157,365 +0.54(+0.72%)
Jun 24, 2019 75.37 75.80 74.95 74.98 7,466,353 -0.15(-0.20%)
Jun 21, 2019 75.68 75.99 75.12 75.13 14,067,997 -0.78(-1.03%)
Jun 20, 2019 75.66 76.04 75.14 75.91 5,819,091 +0.79(+1.05%)
Jun 19, 2019 74.47 75.22 73.57 75.12 6,025,827 +0.80(+1.07%)
Jun 18, 2019 74.89 75.39 74.30 74.33 11,805,850 -0.09(-0.12%)
Jun 17, 2019 75.88 75.91 74.30 74.42 10,390,604 -1.09(-1.45%)
Jun 14, 2019 74.88 75.84 74.75 75.51 10,293,096 +0.80(+1.07%)
Jun 13, 2019 74.69 75.34 74.42 74.71 7,984,188 +0.38(+0.51%)
Jun 12, 2019 74.03 75.00 73.79 74.34 6,793,002 +0.50(+0.68%)
Jun 11, 2019 73.77 74.27 73.37 73.83 6,946,369 +0.39(+0.54%)
Jun 10, 2019 74.26 74.27 72.95 73.44 9,039,350 -0.49(-0.67%)
Jun 07, 2019 73.14 74.69 73.06 73.93 12,582,781 +0.97(+1.33%)
Jun 06, 2019 71.74 73.17 71.62 72.96 11,665,071 +1.29(+1.80%)
Jun 05, 2019 70.62 71.68 70.51 71.67 8,296,762 +1.29(+1.83%)
Jun 04, 2019 68.81 70.59 68.72 70.38 13,035,893 +1.87(+2.73%)
Jun 03, 2019 68.23 68.60 67.81 68.51 9,061,361 +0.33(+0.49%)
May 31, 2019 67.77 68.41 67.57 68.18 8,507,222 -0.10(-0.14%)
May 30, 2019 67.81 68.51 67.79 68.28 8,007,679 +0.80(+1.18%)
May 29, 2019 67.52 67.67 66.63 67.48 11,726,872 -0.38(-0.55%)
May 28, 2019 68.45 68.73 67.51 67.86 18,078,692 -0.40(-0.59%)
May 24, 2019 68.87 69.07 68.10 68.26 6,278,226 -0.23(-0.34%)
May 23, 2019 68.91 68.97 67.85 68.49 10,278,566 -0.75(-1.09%)
May 22, 2019 69.20 69.66 68.94 69.24 6,250,187 -0.25(-0.36%)
May 21, 2019 69.07 69.78 68.80 69.50 6,480,061 +0.69(+1.00%)
May 20, 2019 70.19 70.29 68.63 68.81 12,800,977 -1.93(-2.72%)
May 17, 2019 70.38 71.40 70.25 70.73 8,233,227 +0.01(+0.01%)
May 16, 2019 69.61 71.03 69.53 70.72 7,742,370 +1.02(+1.47%)
May 15, 2019 68.74 69.86 68.60 69.70 6,041,820 +0.63(+0.91%)
May 14, 2019 68.80 69.68 68.73 69.07 7,665,518 +0.34(+0.50%)
May 13, 2019 69.24 69.72 68.20 68.73 10,909,371 -1.56(-2.22%)
May 10, 2019 69.58 70.63 69.16 70.29 7,194,033 +0.47(+0.67%)
May 09, 2019 69.54 70.12 69.33 69.83 8,173,790 -0.13(-0.19%)
May 08, 2019 69.54 70.49 69.13 69.96 8,701,662 +0.40(+0.58%)
May 07, 2019 69.21 70.25 69.08 69.56 9,096,052 -0.09(-0.13%)
May 06, 2019 68.88 69.67 68.72 69.65 6,285,028 +0.01(+0.01%)
May 03, 2019 69.23 69.95 69.00 69.64 5,567,968 +0.52(+0.75%)
May 02, 2019 69.29 69.38 68.48 69.12 7,002,188 -0.04(-0.06%)
May 01, 2019 69.30 69.73 69.03 69.17 7,484,622 -0.14(-0.21%)
Apr 30, 2019 68.70 69.41 68.42 69.31 8,275,516 +0.69(+1.00%)
Apr 29, 2019 68.97 69.30 68.34 68.62 6,081,659 -0.48(-0.70%)
Apr 26, 2019 68.66 69.17 66.97 69.10 14,066,351 +0.30(+0.44%)
Apr 25, 2019 67.91 68.91 67.76 68.80 12,402,914 +0.64(+0.94%)
Apr 24, 2019 67.85 68.59 67.73 68.16 10,475,771 +0.36(+0.53%)
Apr 23, 2019 67.35 67.86 67.28 67.80 5,911,055 +0.53(+0.78%)
Apr 22, 2019 67.55 67.86 67.10 67.27 5,472,914 -0.59(-0.87%)
Apr 18, 2019 67.35 68.04 67.10 67.86 7,405,838 +0.84(+1.25%)
Apr 17, 2019 67.46 67.77 66.74 67.02 9,527,532 -0.52(-0.77%)
Apr 16, 2019 68.24 68.31 67.24 67.54 9,343,958 -0.41(-0.60%)
Apr 15, 2019 68.41 68.43 67.88 67.95 8,554,133 -0.44(-0.64%)
Apr 12, 2019 67.90 68.66 67.87 68.39 5,822,163 +0.70(+1.03%)
Apr 11, 2019 67.59 67.87 67.50 67.69 6,772,516 +0.35(+0.52%)
Apr 10, 2019 67.10 67.65 67.10 67.35 6,799,008 +0.32(+0.48%)
Apr 09, 2019 66.80 67.12 66.74 67.02 5,497,089 -0.07(-0.11%)
Apr 08, 2019 66.44 67.18 66.44 67.10 5,761,340 +0.15(+0.23%)
Apr 05, 2019 66.34 66.99 66.34 66.94 5,992,074 +0.61(+0.91%)
Apr 04, 2019 66.47 66.62 66.01 66.34 6,108,144 +0.02(+0.03%)
Apr 03, 2019 66.52 66.72 65.91 66.32 7,571,606 +0.05(+0.08%)
Apr 02, 2019 66.03 66.43 65.88 66.27 6,187,808 +0.28(+0.42%)
Apr 01, 2019 66.70 66.85 65.78 65.99 9,241,891 -0.34(-0.51%)
Mar 29, 2019 66.03 66.45 65.61 66.33 10,198,508 +0.34(+0.51%)
Mar 28, 2019 65.11 66.01 65.03 65.99 7,517,977 +1.09(+1.68%)
Mar 27, 2019 65.08 65.36 64.79 64.90 8,583,274 -0.20(-0.30%)
Mar 26, 2019 64.88 65.30 64.53 65.10 8,544,934 +0.59(+0.91%)
Mar 25, 2019 64.24 64.67 64.00 64.51 7,233,395 +0.30(+0.47%)
Mar 22, 2019 64.29 64.61 63.96 64.20 8,991,754 -0.27(-0.42%)
Mar 21, 2019 63.63 64.62 63.63 64.47 9,015,946 +0.56(+0.88%)
Mar 20, 2019 64.06 64.60 63.65 63.91 10,660,255 +0.22(+0.35%)
Mar 19, 2019 63.30 63.97 63.23 63.69 8,754,144 +0.48(+0.76%)
Mar 18, 2019 63.15 63.46 62.85 63.21 6,326,639 +0.15(+0.24%)
Mar 15, 2019 63.17 63.54 62.94 63.05 14,678,750 -0.06(-0.10%)
Mar 14, 2019 62.63 63.25 62.63 63.12 10,365,633 +0.57(+0.91%)
Mar 13, 2019 62.54 63.26 62.44 62.55 15,465,230 +0.04(+0.07%)
Mar 12, 2019 62.22 62.97 62.18 62.50 14,291,865 +0.33(+0.53%)
Mar 11, 2019 61.90 62.46 61.69 62.17 12,908,439 +0.29(+0.46%)
Mar 08, 2019 62.59 62.70 61.59 61.88 13,857,212 -1.12(-1.77%)
Mar 07, 2019 63.53 63.67 62.87 63.00 8,758,277 -0.59(-0.93%)
Mar 06, 2019 64.07 64.40 63.49 63.59 8,591,480 -0.28(-0.43%)
Mar 05, 2019 63.52 64.14 63.40 63.87 11,761,284 +0.56(+0.89%)
Mar 04, 2019 63.34 63.66 62.79 63.30 10,331,624 +0.09(+0.14%)
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.