Skip to main content

Starbucks Corp (NQ: SBUX )

96.17 -0.27 (-0.28%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 50.13 50.38 49.58 49.69 10,758,488 -0.71(-1.41%)
May 30, 2018 50.35 50.55 50.11 50.40 6,572,476 +0.22(+0.44%)
May 29, 2018 50.59 50.75 49.98 50.18 7,385,959 -0.61(-1.19%)
May 25, 2018 50.78 50.78 50.78 0 +0.21(+0.42%)
May 24, 2018 50.36 50.62 50.08 50.57 6,480,270 +0.17(+0.33%)
May 23, 2018 49.80 50.47 49.76 50.40 6,090,467 +0.46(+0.93%)
May 22, 2018 50.41 50.52 49.90 49.94 6,108,413 -0.33(-0.66%)
May 21, 2018 50.33 50.69 50.20 50.27 6,135,473 +0.16(+0.31%)
May 18, 2018 50.21 50.32 49.85 50.12 8,880,533 -0.03(-0.07%)
May 17, 2018 50.15 50.28 49.96 50.15 6,968,448 +0.04(+0.09%)
May 16, 2018 49.83 50.26 49.79 50.11 5,524,868 +0.45(+0.90%)
May 15, 2018 49.97 50.06 49.41 49.66 8,457,542 -0.43(-0.86%)
May 14, 2018 50.29 50.42 49.97 50.09 6,696,989 -0.12(-0.24%)
May 11, 2018 50.61 50.73 50.04 50.21 6,664,854 -0.33(-0.66%)
May 10, 2018 50.13 50.59 49.99 50.54 7,488,727 +0.53(+1.07%)
May 09, 2018 50.35 50.52 49.79 50.01 8,001,460 -0.29(-0.58%)
May 08, 2018 50.11 50.33 49.72 50.30 8,289,208 +0.19(+0.38%)
May 07, 2018 51.45 51.49 49.95 50.11 12,199,742 -0.20(-0.40%)
May 04, 2018 49.31 50.53 49.27 50.31 10,638,926 +1.35(+2.76%)
May 03, 2018 49.30 49.34 48.44 48.96 8,200,339 -0.50(-1.01%)
May 02, 2018 50.64 50.67 49.30 49.45 8,368,632 -1.25(-2.46%)
May 01, 2018 50.30 50.78 50.10 50.70 8,320,951 +0.49(+0.97%)
Apr 30, 2018 50.93 51.03 50.12 50.21 9,005,414 -0.69(-1.35%)
Apr 27, 2018 50.65 51.44 50.15 50.90 13,729,960 -0.89(-1.72%)
Apr 26, 2018 50.68 52.49 50.46 51.79 16,635,311 +1.46(+2.89%)
Apr 25, 2018 50.82 50.82 49.97 50.33 9,593,072 -0.09(-0.17%)
Apr 24, 2018 51.01 51.16 50.28 50.42 8,935,613 -0.31(-0.60%)
Apr 23, 2018 50.60 51.22 50.32 50.73 9,681,815 +0.14(+0.28%)
Apr 20, 2018 51.49 51.62 50.41 50.59 13,801,519 -1.06(-2.06%)
Apr 19, 2018 51.83 51.89 51.22 51.65 7,200,398 -0.24(-0.47%)
Apr 18, 2018 52.10 52.18 51.84 51.90 6,780,613 -0.29(-0.55%)
Apr 17, 2018 52.11 52.33 51.81 52.18 7,039,247 +0.35(+0.67%)
Apr 16, 2018 51.57 52.06 51.32 51.83 7,015,858 +0.17(+0.32%)
Apr 13, 2018 51.46 51.94 51.46 51.67 7,670,077 -0.17(-0.32%)
Apr 12, 2018 52.03 52.44 51.83 51.83 6,980,402 +0.01(+0.02%)
Apr 11, 2018 51.62 52.08 51.46 51.83 6,315,158 +0.01(+0.02%)
Apr 10, 2018 51.56 51.89 51.35 51.82 7,649,339 +0.62(+1.21%)
Apr 09, 2018 51.06 51.78 50.95 51.20 9,199,329 +0.31(+0.62%)
Apr 06, 2018 51.27 51.58 50.67 50.88 9,475,527 -0.70(-1.35%)
Apr 05, 2018 51.46 51.69 51.33 51.58 7,204,222 +0.27(+0.53%)
Apr 04, 2018 49.93 51.43 49.90 51.31 9,047,658 +0.72(+1.43%)
Apr 03, 2018 49.32 50.63 49.23 50.59 12,505,978 +1.54(+3.13%)
Apr 02, 2018 50.17 50.35 48.30 49.05 19,236,884 -1.44(-2.85%)
Mar 29, 2018 50.49 50.49 50.49 0 -0.01(-0.02%)
Mar 28, 2018 50.15 50.67 49.91 50.50 10,664,920 +0.38(+0.77%)
Mar 27, 2018 50.67 51.02 49.84 50.12 8,670,953 -0.30(-0.59%)
Mar 26, 2018 49.68 50.59 49.32 50.41 9,682,338 +1.30(+2.65%)
Mar 23, 2018 50.40 50.65 49.11 49.11 10,865,477 -1.27(-2.53%)
Mar 22, 2018 50.61 51.22 50.37 50.39 7,849,030 -0.61(-1.20%)
Mar 21, 2018 51.24 51.94 50.93 51.00 7,531,717 -0.17(-0.32%)
Mar 20, 2018 50.98 51.44 50.98 51.16 6,750,748 +0.31(+0.62%)
Mar 19, 2018 51.20 51.33 50.41 50.85 10,720,712 -0.61(-1.19%)
Mar 16, 2018 51.79 52.03 51.41 51.46 14,940,408 -0.32(-0.62%)
Mar 15, 2018 51.40 52.39 51.30 51.78 8,458,039 +0.47(+0.92%)
Mar 14, 2018 51.70 52.09 51.20 51.31 7,439,343 -0.19(-0.37%)
Mar 13, 2018 52.07 52.94 51.36 51.50 11,936,639 -0.31(-0.59%)
Mar 12, 2018 51.17 52.05 51.01 51.81 12,096,112 +0.82(+1.61%)
Mar 09, 2018 50.30 51.14 50.30 50.99 10,937,527 +0.86(+1.72%)
Mar 08, 2018 49.97 50.41 49.83 50.12 8,449,073 +0.38(+0.77%)
Mar 07, 2018 49.86 49.74 8,076,291 +0.00(+0.00%)
Mar 06, 2018 49.71 49.31 49.74 9,204,943 +0.03(+0.07%)
Mar 05, 2018 49.57 50.08 49.44 49.71 8,983,272 +0.05(+0.11%)
Mar 02, 2018 48.60 49.89 48.56 49.65 13,248,390 +0.66(+1.35%)
Mar 01, 2018 49.71 50.20 48.69 48.99 12,757,202 -0.81(-1.63%)
Feb 28, 2018 49.58 50.52 49.57 49.80 13,227,315 +0.46(+0.94%)
Feb 27, 2018 49.97 50.27 49.33 49.34 10,113,988 -0.52(-1.05%)
Feb 26, 2018 49.21 50.02 49.12 49.86 9,951,765 +0.90(+1.83%)
Feb 23, 2018 48.54 48.97 47.80 48.96 13,064,047 +0.65(+1.34%)
Feb 22, 2018 48.96 48.20 48.32 11,654,437 -0.61(-1.25%)
Feb 21, 2018 48.78 49.49 48.72 48.93 8,992,920 +0.11(+0.23%)
Feb 20, 2018 49.10 49.24 48.69 48.82 10,835,816 -0.44(-0.90%)
Feb 16, 2018 49.26 49.26 49.26 0 -0.09(-0.18%)
Feb 15, 2018 49.16 49.51 48.80 49.35 11,802,511 +0.51(+1.05%)
Feb 14, 2018 49.45 48.55 48.83 16,269,504 +0.28(+0.57%)
Feb 13, 2018 48.60 48.55 11,893,207 +0.25(+0.52%)
Feb 12, 2018 47.85 48.61 47.58 48.30 12,576,088 +0.70(+1.47%)
Feb 09, 2018 47.27 48.02 46.79 47.60 22,222,200 +0.71(+1.51%)
Feb 08, 2018 47.53 47.79 46.88 46.90 20,314,434 -0.60(-1.27%)
Feb 07, 2018 48.04 48.19 47.48 47.50 15,933,726 -0.74(-1.54%)
Feb 06, 2018 46.57 48.63 46.48 48.24 20,074,614 +0.47(+0.98%)
Feb 05, 2018 48.17 48.77 47.34 47.77 18,370,580 -0.61(-1.26%)
Feb 02, 2018 48.49 48.86 48.32 48.38 17,705,076 -0.20(-0.41%)
Feb 01, 2018 48.82 48.94 48.48 48.58 16,932,044 -0.70(-1.43%)
Jan 31, 2018 49.65 49.84 49.19 49.28 15,117,584 -0.33(-0.66%)
Jan 30, 2018 49.41 49.46 49.24 49.61 16,529,169 +0.15(+0.30%)
Jan 29, 2018 49.92 50.60 49.37 49.46 21,776,098 -0.84(-1.67%)
Jan 26, 2018 50.26 50.46 49.06 50.31 59,772,352 -2.22(-4.23%)
Jan 25, 2018 52.94 53.09 52.40 52.53 18,548,788 -0.24(-0.46%)
Jan 24, 2018 53.36 53.73 52.25 52.77 13,741,509 -0.75(-1.39%)
Jan 23, 2018 53.19 53.71 53.04 53.52 12,457,412 +0.24(+0.46%)
Jan 22, 2018 52.95 53.32 52.72 53.27 13,769,969 +0.13(+0.24%)
Jan 19, 2018 53.10 53.32 52.87 53.14 9,639,177 +0.15(+0.28%)
Jan 18, 2018 52.62 52.69 52.99 10,571,815 +0.37(+0.71%)
Jan 17, 2018 52.92 53.20 52.50 52.62 9,713,792 +0.09(+0.17%)
Jan 16, 2018 52.34 52.93 52.31 52.53 9,181,779 +0.14(+0.26%)
Jan 12, 2018 52.40 52.40 52.40 0 +0.35(+0.67%)
Jan 11, 2018 51.84 52.07 51.59 52.05 6,692,184 +0.16(+0.30%)
Jan 10, 2018 52.05 52.16 51.89 9,974,724 +0.56(+1.08%)
Jan 09, 2018 51.36 51.59 51.06 51.34 6,032,779 -0.11(-0.22%)
Jan 08, 2018 51.60 51.76 50.80 51.45 7,303,116 -0.26(-0.50%)
Jan 05, 2018 51.40 51.78 51.24 51.71 6,971,507 +0.59(+1.15%)
Jan 04, 2018 51.17 51.53 50.95 51.12 6,654,379 +0.19(+0.37%)
Jan 03, 2018 50.25 51.15 50.14 50.93 8,620,721 +0.94(+1.87%)
Jan 02, 2018 50.27 50.32 49.86 49.99 8,318,032 +0.17(+0.35%)
Dec 29, 2017 49.82 49.82 49.82 0 -0.33(-0.66%)
Dec 28, 2017 49.85 50.31 49.71 50.15 5,815,084 +0.47(+0.94%)
Dec 27, 2017 49.61 50.01 49.60 49.68 5,547,204 +0.11(+0.23%)
Dec 26, 2017 49.68 49.95 49.49 49.57 6,393,148 -0.14(-0.28%)
Dec 22, 2017 49.94 50.24 49.55 49.71 8,240,734 -0.24(-0.49%)
Dec 21, 2017 50.26 50.44 49.87 49.95 6,886,327 -0.13(-0.26%)
Dec 20, 2017 50.51 50.57 50.05 50.08 8,286,712 -0.24(-0.48%)
Dec 19, 2017 50.43 50.81 50.25 50.32 9,159,956 -0.02(-0.03%)
Dec 18, 2017 50.70 50.96 50.22 50.34 10,088,483 -0.23(-0.45%)
Dec 15, 2017 51.40 51.50 50.45 50.57 26,046,546 -1.22(-2.36%)
Dec 14, 2017 51.81 52.09 51.60 51.79 10,312,684 +0.18(+0.35%)
Dec 13, 2017 51.56 51.95 51.44 51.61 8,906,476 +0.19(+0.37%)
Dec 12, 2017 51.17 51.49 51.07 51.42 6,965,971 +0.17(+0.34%)
Dec 11, 2017 50.65 51.49 50.57 51.24 11,857,780 +0.40(+0.78%)
Dec 08, 2017 50.77 51.05 50.40 50.84 11,470,489 -0.46(-0.90%)
Dec 07, 2017 51.29 51.42 50.97 51.30 6,955,490 -0.12(-0.24%)
Dec 06, 2017 51.51 51.90 51.38 51.42 9,727,708 -0.05(-0.10%)
Dec 05, 2017 51.40 51.77 51.10 51.48 13,021,013 +0.50(+0.99%)
Dec 04, 2017 49.92 51.35 49.88 50.97 15,333,541 +1.25(+2.51%)
Dec 01, 2017 49.88 50.05 49.01 49.72 14,705,008 -0.43(-0.86%)
Nov 30, 2017 50.00 50.44 49.85 50.16 13,267,213 +0.27(+0.54%)
Nov 29, 2017 49.20 50.04 49.19 49.89 11,548,142 +0.74(+1.50%)
Nov 28, 2017 48.61 49.20 48.50 49.15 11,221,287 +0.65(+1.34%)
Nov 27, 2017 49.38 48.36 48.50 12,196,454 -0.77(-1.57%)
Nov 24, 2017 49.61 49.61 49.20 49.27 4,010,642 -0.29(-0.60%)
Nov 22, 2017 49.51 49.60 49.27 49.57 8,425,579 -0.10(-0.21%)
Nov 21, 2017 49.41 49.93 49.34 49.67 7,233,075 +0.39(+0.79%)
Nov 20, 2017 49.16 49.49 49.08 49.28 7,331,374 -0.10(-0.21%)
Nov 17, 2017 49.65 49.82 49.31 49.39 7,275,642 -0.27(-0.54%)
Nov 16, 2017 49.38 49.81 49.23 49.65 9,580,027 +0.47(+0.95%)
Nov 15, 2017 49.29 49.50 49.02 49.19 10,236,734 +0.06(+0.12%)
Nov 14, 2017 48.73 49.19 48.68 49.13 8,989,974 +0.25(+0.51%)
Nov 13, 2017 49.02 49.31 48.80 48.88 8,860,452 -0.35(-0.70%)
Nov 10, 2017 49.50 49.52 48.79 49.22 9,190,151 -0.28(-0.56%)
Nov 09, 2017 49.36 49.76 49.00 49.50 17,125,946 -0.47(-0.95%)
Nov 08, 2017 49.21 50.06 49.19 49.97 15,680,545 +0.60(+1.21%)
Nov 07, 2017 48.61 49.44 48.61 49.38 12,939,421 +0.56(+1.15%)
Nov 06, 2017 48.31 48.92 48.00 48.82 12,554,974 +0.47(+0.96%)
Nov 03, 2017 46.74 49.13 46.64 48.35 33,344,858 +1.00(+2.11%)
Nov 02, 2017 47.59 47.80 47.26 47.35 19,504,900 -0.22(-0.47%)
Nov 01, 2017 47.55 47.97 47.41 47.57 8,331,632 +0.25(+0.53%)
Oct 31, 2017 47.60 47.72 47.20 47.32 10,265,009 -0.28(-0.60%)
Oct 30, 2017 47.28 47.66 46.94 47.61 7,452,205 +0.25(+0.53%)
Oct 27, 2017 47.31 47.56 47.19 47.36 11,498,946 -0.03(-0.05%)
Oct 26, 2017 47.03 48.11 47.03 47.38 14,151,153 +0.65(+1.38%)
Oct 25, 2017 46.80 46.93 46.30 46.74 9,596,797 -0.10(-0.22%)
Oct 24, 2017 46.92 47.08 46.61 46.84 9,060,558 +0.01(+0.02%)
Oct 23, 2017 47.26 47.40 46.75 46.83 11,717,345 -0.26(-0.55%)
Oct 20, 2017 47.73 47.81 46.75 47.09 13,606,316 -0.72(-1.50%)
Oct 19, 2017 47.53 47.93 47.37 47.81 6,628,903 +0.16(+0.34%)
Oct 18, 2017 46.99 47.83 46.79 47.64 9,617,976 +0.60(+1.28%)
Oct 17, 2017 47.34 47.66 46.85 47.04 13,010,883 -0.35(-0.73%)
Oct 16, 2017 48.04 48.15 47.37 47.38 8,409,708 -0.70(-1.45%)
Oct 13, 2017 48.32 48.69 47.99 48.08 7,221,027 -0.22(-0.45%)
Oct 12, 2017 48.04 48.56 47.73 48.30 8,383,523 +0.28(+0.59%)
Oct 11, 2017 47.86 48.15 47.68 48.01 10,292,901 +0.19(+0.40%)
Oct 10, 2017 48.19 47.53 47.82 7,617,777 +0.35(+0.73%)
Oct 09, 2017 47.78 47.88 47.43 47.48 6,747,587 -0.13(-0.27%)
Oct 06, 2017 47.04 47.85 46.81 47.61 12,256,456 +0.49(+1.04%)
Oct 05, 2017 46.65 47.43 46.53 47.12 9,264,152 +0.58(+1.24%)
Oct 04, 2017 46.70 46.77 46.33 46.54 6,453,195 -0.05(-0.11%)
Oct 03, 2017 46.60 46.89 46.52 46.59 7,112,021 +0.16(+0.33%)
Oct 02, 2017 46.48 46.63 46.38 46.43 6,902,152 +0.09(+0.19%)
Sep 29, 2017 46.86 47.00 46.06 46.35 13,841,887 -0.68(-1.45%)
Sep 28, 2017 47.30 47.53 46.99 47.03 8,815,522 -0.42(-0.89%)
Sep 27, 2017 47.68 47.98 47.44 47.45 10,047,348 -0.12(-0.25%)
Sep 26, 2017 47.51 47.65 47.28 47.57 9,296,225 +0.16(+0.33%)
Sep 25, 2017 47.44 47.65 47.20 47.42 11,869,724 -0.12(-0.25%)
Sep 22, 2017 47.50 47.63 47.34 47.54 8,054,130 +0.07(+0.15%)
Sep 21, 2017 47.50 47.61 47.34 47.47 8,318,801 -0.12(-0.25%)
Sep 20, 2017 47.10 47.62 47.10 47.59 8,204,749 +0.46(+0.97%)
Sep 19, 2017 47.32 47.36 47.08 47.13 6,011,150 -0.06(-0.13%)
Sep 18, 2017 47.43 47.12 47.19 7,356,713 +0.02(+0.04%)
Sep 15, 2017 46.98 47.28 46.74 47.18 12,451,730 +0.12(+0.26%)
Sep 14, 2017 46.93 47.21 46.68 47.05 9,572,346 +0.21(+0.44%)
Sep 13, 2017 46.21 47.22 46.15 46.85 14,819,397 +0.65(+1.40%)
Sep 12, 2017 46.58 46.64 46.02 46.20 11,981,467 -0.41(-0.89%)
Sep 11, 2017 46.42 46.71 46.26 46.61 10,793,633 +0.46(+0.99%)
Sep 08, 2017 46.07 46.41 45.78 46.16 13,645,011 +0.02(+0.04%)
Sep 07, 2017 46.96 47.18 45.95 46.14 15,994,498 -0.72(-1.55%)
Sep 06, 2017 47.56 47.70 46.71 46.86 13,178,922 -0.71(-1.49%)
Sep 05, 2017 47.42 47.63 47.12 47.57 10,615,816 +0.17(+0.36%)
Sep 01, 2017 47.37 47.59 47.36 47.40 8,918,959 +0.06(+0.13%)
Aug 31, 2017 47.18 47.45 47.09 47.34 9,554,925 +0.29(+0.62%)
Aug 30, 2017 46.63 47.13 46.63 47.05 6,483,162 +0.36(+0.78%)
Aug 29, 2017 46.63 46.85 46.60 46.68 7,199,091 -0.26(-0.55%)
Aug 28, 2017 47.06 47.10 46.61 46.94 7,696,597 +0.03(+0.07%)
Aug 25, 2017 47.13 47.19 46.76 46.91 9,967,519 +0.36(+0.78%)
Aug 24, 2017 46.82 46.98 46.40 46.55 10,100,641 -0.12(-0.26%)
Aug 23, 2017 46.56 46.68 46.30 46.67 13,719,236 -0.32(-0.68%)
Aug 22, 2017 46.16 47.24 46.07 46.99 16,858,440 +1.12(+2.45%)
Aug 21, 2017 45.86 46.18 45.56 45.86 14,777,444 +0.39(+0.85%)
Aug 18, 2017 45.67 45.81 45.37 45.48 12,017,986 -0.29(-0.64%)
Aug 17, 2017 46.01 46.41 45.73 45.77 8,634,700 -0.40(-0.86%)
Aug 16, 2017 45.96 46.53 45.95 46.17 8,882,293 +0.30(+0.66%)
Aug 15, 2017 46.09 46.10 45.64 45.86 7,734,351 -0.06(-0.13%)
Aug 14, 2017 46.25 46.25 45.91 45.92 8,606,222 +0.03(+0.08%)
Aug 11, 2017 45.78 46.08 45.78 45.89 10,702,137 +0.09(+0.21%)
Aug 10, 2017 46.18 46.37 45.73 45.79 15,334,476 -0.58(-1.25%)
Aug 09, 2017 46.97 46.97 45.99 46.37 19,371,916 -0.67(-1.43%)
Aug 08, 2017 47.93 47.96 46.91 47.05 12,856,604 -0.74(-1.55%)
Aug 07, 2017 47.76 48.05 47.61 47.79 8,444,278 +0.16(+0.34%)
Aug 04, 2017 48.15 47.32 47.62 10,686,128 -0.21(-0.43%)
Aug 03, 2017 47.80 48.21 47.68 47.83 15,518,609 +0.21(+0.45%)
Aug 02, 2017 47.03 47.63 46.96 47.62 17,187,204 +0.60(+1.28%)
Aug 01, 2017 46.88 47.07 46.36 47.02 21,093,322 +0.64(+1.39%)
Jul 31, 2017 46.80 46.97 46.34 46.37 23,629,944 -0.02(-0.04%)
Jul 28, 2017 47.44 48.07 45.88 46.39 62,226,412 -4.72(-9.24%)
Jul 27, 2017 50.04 51.25 49.76 51.11 27,077,796 +1.34(+2.69%)
Jul 26, 2017 50.51 50.55 49.64 49.77 10,214,905 -0.52(-1.04%)
Jul 25, 2017 50.01 50.55 49.81 50.30 9,234,803 +0.46(+0.91%)
Jul 24, 2017 49.82 50.04 49.76 49.84 8,663,875 +0.03(+0.07%)
Jul 21, 2017 49.76 50.05 49.68 49.81 7,819,494 -0.04(-0.09%)
Jul 20, 2017 50.18 50.55 49.82 49.85 12,277,354 -0.07(-0.14%)
Jul 19, 2017 49.95 50.18 49.75 49.92 9,549,713 -0.09(-0.17%)
Jul 18, 2017 49.93 50.32 49.56 50.00 9,146,829 -0.10(-0.21%)
Jul 17, 2017 50.45 50.57 50.06 50.11 7,885,890 -0.37(-0.73%)
Jul 14, 2017 50.61 50.08 50.48 6,334,275 +0.33(+0.65%)
Jul 13, 2017 50.51 50.57 49.93 50.15 9,848,517 -0.14(-0.27%)
Jul 12, 2017 50.00 50.43 49.84 50.29 8,313,863 +0.55(+1.11%)
Jul 11, 2017 49.75 49.89 49.42 49.74 6,312,103 +0.08(+0.16%)
Jul 10, 2017 49.98 50.12 49.61 49.66 5,624,372 -0.20(-0.40%)
Jul 07, 2017 49.64 50.13 49.45 49.86 8,472,569 +0.38(+0.76%)
Jul 06, 2017 49.76 49.32 49.48 10,344,896 -0.29(-0.59%)
Jul 05, 2017 50.19 50.25 49.65 49.77 9,048,392 -0.27(-0.53%)
Jul 03, 2017 50.60 50.67 50.04 50.04 5,326,043 -0.05(-0.10%)
Jun 30, 2017 50.41 50.64 50.07 50.09 9,448,703 -0.04(-0.09%)
Jun 29, 2017 50.83 50.84 49.79 50.13 8,638,571 -0.70(-1.39%)
Jun 28, 2017 50.73 50.90 50.51 50.84 6,308,365 +0.19(+0.37%)
Jun 27, 2017 51.15 51.28 50.52 50.65 6,579,675 -0.58(-1.14%)
Jun 26, 2017 51.56 51.67 50.97 51.23 6,605,715 -0.15(-0.28%)
Jun 23, 2017 51.69 51.38 7,531,102 +0.26(+0.50%)
Jun 22, 2017 51.62 51.63 51.03 51.12 6,521,258 -0.39(-0.75%)
Jun 21, 2017 51.54 51.81 51.29 51.51 7,016,476 +0.09(+0.17%)
Jun 20, 2017 52.38 52.40 51.28 51.42 8,131,910 -0.89(-1.71%)
Jun 19, 2017 51.84 52.40 51.64 52.32 7,890,258 +0.65(+1.26%)
Jun 16, 2017 51.45 51.68 51.09 51.66 13,413,204 +0.04(+0.08%)
Jun 15, 2017 51.47 51.78 51.12 51.62 8,748,938 -0.15(-0.30%)
Jun 14, 2017 52.12 52.25 51.42 51.77 11,295,558 -0.56(-1.07%)
Jun 13, 2017 52.50 52.62 52.05 52.33 10,924,915 -0.32(-0.60%)
Jun 12, 2017 53.09 53.25 52.09 52.65 12,888,378 -0.77(-1.45%)
Jun 09, 2017 53.58 53.67 53.15 53.42 13,084,986 -0.04(-0.08%)
Jun 08, 2017 54.50 54.62 53.28 53.47 13,141,374 -1.08(-1.98%)
Jun 07, 2017 55.09 55.23 54.41 54.55 9,732,749 -0.57(-1.03%)
Jun 06, 2017 55.17 55.28 55.06 55.12 6,342,496 -0.09(-0.17%)
Jun 05, 2017 55.71 55.73 55.13 55.21 7,926,284 -0.26(-0.46%)
Jun 02, 2017 54.88 55.56 54.72 55.47 9,126,934 +0.70(+1.29%)
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.