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 (%)
Nov 30, 2016 49.56 49.61 49.28 49.37 11,160,419 -0.17(-0.34%)
Nov 29, 2016 49.09 49.58 48.97 49.54 12,425,956 +0.49(+1.01%)
Nov 28, 2016 48.55 49.28 48.34 49.05 10,207,921 +0.14(+0.28%)
Nov 25, 2016 49.14 49.14 48.76 48.91 3,791,208 -0.14(-0.28%)
Nov 23, 2016 49.05 49.05 49.05 0 +0.40(+0.82%)
Nov 22, 2016 47.97 48.67 47.59 48.65 12,055,484 +0.87(+1.82%)
Nov 21, 2016 47.28 47.83 47.28 47.78 9,397,649 +0.28(+0.59%)
Nov 18, 2016 47.45 47.80 47.20 47.50 10,263,342 -0.07(-0.14%)
Nov 17, 2016 47.02 47.61 46.89 47.57 10,267,218 +0.35(+0.74%)
Nov 16, 2016 46.27 47.28 46.21 47.22 12,656,310 +0.72(+1.56%)
Nov 15, 2016 46.07 46.58 45.90 46.49 11,256,359 +0.53(+1.15%)
Nov 14, 2016 45.72 46.18 45.35 45.96 12,373,869 +0.25(+0.54%)
Nov 11, 2016 45.29 45.77 45.14 45.72 9,951,675 +0.31(+0.67%)
Nov 10, 2016 46.32 46.47 45.53 45.41 16,061,714 -0.86(-1.85%)
Nov 09, 2016 45.10 46.47 44.76 46.27 16,170,117 -0.03(-0.07%)
Nov 08, 2016 46.12 46.45 45.88 46.30 11,022,122 +0.11(+0.24%)
Nov 07, 2016 45.35 46.35 45.10 46.19 17,580,846 +1.48(+3.30%)
Nov 04, 2016 43.60 45.56 43.10 44.72 25,900,446 +0.83(+1.89%)
Nov 03, 2016 44.92 44.93 43.52 43.89 25,741,458 -1.03(-2.28%)
Nov 02, 2016 44.37 45.32 44.35 44.91 12,800,193 +0.41(+0.91%)
Nov 01, 2016 45.05 45.11 44.15 44.51 18,196,400 -0.48(-1.07%)
Oct 31, 2016 45.52 45.52 44.98 44.99 10,784,329 -0.39(-0.86%)
Oct 28, 2016 45.48 45.64 45.02 45.38 7,809,389 -0.05(-0.11%)
Oct 27, 2016 45.44 45.63 45.04 45.43 9,318,680 -0.03(-0.07%)
Oct 26, 2016 45.44 45.64 45.23 45.46 6,858,608 -0.03(-0.07%)
Oct 25, 2016 45.86 45.92 45.35 45.50 7,139,870 -0.43(-0.94%)
Oct 24, 2016 45.69 46.17 45.69 45.93 8,162,541 +0.47(+1.03%)
Oct 21, 2016 45.29 45.52 45.14 45.46 7,982,639 +0.03(+0.07%)
Oct 20, 2016 45.24 45.56 44.85 45.43 10,954,418 +0.37(+0.83%)
Oct 19, 2016 44.85 45.56 44.85 45.06 10,728,595 +0.46(+1.03%)
Oct 18, 2016 45.13 45.20 44.58 44.60 7,726,658 -0.13(-0.28%)
Oct 17, 2016 44.88 45.05 44.67 44.73 6,161,706 -0.27(-0.60%)
Oct 14, 2016 45.03 45.24 44.90 45.00 7,585,031 +0.11(+0.25%)
Oct 13, 2016 44.83 45.04 44.65 44.89 8,207,833 -0.18(-0.40%)
Oct 12, 2016 44.94 45.33 44.74 45.07 7,455,305 +0.20(+0.45%)
Oct 11, 2016 45.04 45.27 44.71 44.86 11,465,482 -0.32(-0.71%)
Oct 10, 2016 45.38 45.44 45.16 45.18 8,521,803 -0.14(-0.30%)
Oct 07, 2016 45.24 45.44 44.93 45.32 8,587,210 +0.27(+0.60%)
Oct 06, 2016 45.18 45.34 44.96 45.05 7,231,060 -0.18(-0.39%)
Oct 05, 2016 45.35 45.57 45.16 45.23 8,790,255 -0.15(-0.34%)
Oct 04, 2016 45.89 45.89 45.28 45.38 7,285,537 -0.26(-0.58%)
Oct 03, 2016 45.86 45.91 45.49 45.64 6,462,639 -0.25(-0.55%)
Sep 30, 2016 45.48 46.10 45.41 45.90 16,218,642 +0.59(+1.29%)
Sep 29, 2016 45.68 45.77 44.85 45.31 14,139,887 -0.45(-0.98%)
Sep 28, 2016 45.68 45.85 45.38 45.76 10,125,375 -0.18(-0.39%)
Sep 27, 2016 45.78 45.96 45.63 45.94 7,616,342 +0.13(+0.28%)
Sep 26, 2016 46.02 46.07 45.66 45.81 9,146,823 -0.33(-0.72%)
Sep 23, 2016 45.78 46.25 45.78 46.14 8,192,542 +0.03(+0.07%)
Sep 22, 2016 45.95 46.29 45.75 46.11 10,730,539 +0.35(+0.76%)
Sep 21, 2016 45.29 45.80 45.17 45.76 10,866,407 +0.58(+1.28%)
Sep 20, 2016 45.27 45.30 44.97 45.18 10,299,381 +0.25(+0.55%)
Sep 19, 2016 45.74 45.76 44.85 44.94 10,889,101 -0.62(-1.36%)
Sep 16, 2016 45.73 45.85 45.28 45.56 12,041,130 -0.31(-0.68%)
Sep 15, 2016 45.74 45.89 45.39 45.87 9,531,397 +0.18(+0.39%)
Sep 14, 2016 46.00 46.07 45.61 45.69 7,912,206 -0.07(-0.15%)
Sep 13, 2016 46.11 46.24 45.57 45.76 11,855,301 -0.62(-1.33%)
Sep 12, 2016 45.71 46.45 45.71 46.38 12,978,675 +0.31(+0.66%)
Sep 09, 2016 46.74 46.80 46.03 46.07 12,572,390 -0.81(-1.72%)
Sep 08, 2016 47.56 47.60 46.80 46.88 14,948,721 -0.86(-1.81%)
Sep 07, 2016 47.63 47.98 47.58 47.74 13,480,615 +0.25(+0.54%)
Sep 06, 2016 47.63 47.83 47.21 47.49 7,635,484 -0.14(-0.28%)
Sep 02, 2016 47.91 47.63 47.63 47.63 8,778,043 -0.11(-0.23%)
Sep 01, 2016 47.73 47.95 47.33 47.74 7,349,110 +0.07(+0.14%)
Aug 31, 2016 47.74 47.83 47.39 47.67 8,253,288 -0.14(-0.30%)
Aug 30, 2016 48.03 48.11 47.48 47.81 7,523,087 -0.34(-0.70%)
Aug 29, 2016 48.51 48.73 47.99 48.15 8,288,150 -0.42(-0.86%)
Aug 26, 2016 48.73 49.02 48.32 48.57 8,187,073 +0.00(+0.00%)
Aug 25, 2016 48.36 48.70 48.24 48.57 7,887,486 +0.17(+0.35%)
Aug 24, 2016 48.32 49.15 48.28 48.40 15,571,115 +0.59(+1.22%)
Aug 23, 2016 47.62 47.93 47.47 47.81 9,233,753 +0.47(+0.98%)
Aug 22, 2016 46.61 47.41 46.58 47.35 10,425,138 +0.77(+1.66%)
Aug 19, 2016 47.02 47.10 46.50 46.57 10,594,300 -0.50(-1.06%)
Aug 18, 2016 47.29 47.39 47.04 47.08 6,359,201 -0.23(-0.48%)
Aug 17, 2016 47.28 47.41 46.99 47.30 8,741,158 +0.36(+0.78%)
Aug 16, 2016 46.84 47.11 46.57 46.94 6,784,128 +0.10(+0.22%)
Aug 15, 2016 47.18 47.22 46.78 46.84 7,040,751 -0.19(-0.40%)
Aug 12, 2016 46.85 47.26 46.82 47.02 5,944,931 +0.00(+0.00%)
Aug 11, 2016 47.26 47.44 47.02 47.02 7,303,313 -0.13(-0.27%)
Aug 10, 2016 46.94 47.23 46.72 47.15 8,246,515 +0.36(+0.76%)
Aug 09, 2016 46.96 47.23 46.78 46.80 8,417,836 -0.14(-0.29%)
Aug 08, 2016 47.45 47.47 46.77 46.93 10,768,952 -0.46(-0.97%)
Aug 05, 2016 47.30 47.58 47.07 47.39 10,859,692 +0.41(+0.87%)
Aug 04, 2016 47.52 47.72 46.95 46.98 13,204,042 -0.44(-0.93%)
Aug 03, 2016 47.86 47.97 47.24 47.42 13,547,526 -0.67(-1.39%)
Aug 02, 2016 48.53 48.61 47.93 48.09 8,934,055 -0.59(-1.22%)
Aug 01, 2016 49.00 49.04 48.52 48.69 9,466,727 -0.35(-0.72%)
Jul 29, 2016 49.15 49.36 48.93 49.04 8,185,275 -0.14(-0.27%)
Jul 28, 2016 48.90 49.26 48.78 49.18 8,084,839 +0.30(+0.62%)
Jul 27, 2016 49.32 49.34 48.72 48.87 7,755,432 -0.39(-0.79%)
Jul 26, 2016 49.49 49.71 49.17 49.26 11,961,358 +0.30(+0.62%)
Jul 25, 2016 48.76 49.07 48.58 48.96 12,412,158 +0.04(+0.09%)
Jul 22, 2016 48.66 49.20 48.32 48.91 28,289,916 +0.25(+0.52%)
Jul 21, 2016 48.68 48.72 48.19 48.66 19,092,434 +0.05(+0.10%)
Jul 20, 2016 48.15 48.71 47.90 48.61 11,180,891 +0.66(+1.37%)
Jul 19, 2016 48.03 48.27 47.77 47.95 10,321,483 -0.14(-0.28%)
Jul 18, 2016 48.65 48.65 48.03 48.09 9,013,316 -0.41(-0.85%)
Jul 15, 2016 48.74 48.78 48.26 48.50 10,054,470 -0.15(-0.31%)
Jul 14, 2016 48.15 48.73 48.13 48.65 13,439,241 +0.94(+1.97%)
Jul 13, 2016 47.98 48.37 47.60 47.71 14,420,819 -0.84(-1.74%)
Jul 12, 2016 47.86 48.66 47.74 48.56 13,017,753 +0.98(+2.06%)
Jul 11, 2016 47.98 48.09 47.36 47.58 12,302,090 -0.16(-0.34%)
Jul 08, 2016 48.09 48.15 47.61 47.74 14,980,497 -0.34(-0.70%)
Jul 07, 2016 47.87 48.15 47.71 48.08 8,065,057 +0.12(+0.25%)
Jul 05, 2016 47.99 48.12 47.77 47.96 8,610,348 -0.19(-0.39%)
Jul 01, 2016 48.19 48.15 48.15 48.15 9,860,696 -0.11(-0.23%)
Jun 30, 2016 47.99 48.31 47.74 48.25 12,091,842 +0.32(+0.67%)
Jun 29, 2016 46.82 48.11 46.77 47.93 13,143,594 +1.60(+3.45%)
Jun 28, 2016 45.70 46.38 45.62 46.34 9,961,686 +0.98(+2.16%)
Jun 27, 2016 45.79 46.02 45.12 45.36 13,791,099 -0.84(-1.81%)
Jun 24, 2016 45.66 46.95 45.63 46.19 17,346,946 -1.22(-2.58%)
Jun 23, 2016 47.29 47.47 47.22 47.42 6,590,262 +0.44(+0.94%)
Jun 22, 2016 47.21 47.29 46.88 46.98 8,540,660 -0.17(-0.36%)
Jun 21, 2016 46.90 47.33 46.84 47.15 8,812,291 +0.36(+0.78%)
Jun 20, 2016 47.11 47.55 46.78 46.78 8,624,402 +0.06(+0.13%)
Jun 17, 2016 46.98 46.99 46.50 46.73 11,248,858 -0.19(-0.40%)
Jun 16, 2016 46.38 46.96 45.97 46.91 9,430,727 +0.15(+0.33%)
Jun 15, 2016 47.00 47.38 46.69 46.76 8,814,810 -0.19(-0.40%)
Jun 14, 2016 46.51 46.95 46.47 46.95 9,512,142 +0.45(+0.96%)
Jun 13, 2016 46.29 46.97 46.26 46.50 9,385,290 +0.15(+0.32%)
Jun 10, 2016 46.40 46.63 46.04 46.35 9,610,164 -0.60(-1.29%)
Jun 09, 2016 46.59 46.98 46.51 46.95 7,016,726 +0.30(+0.65%)
Jun 08, 2016 46.89 46.89 46.38 46.65 9,023,278 -0.07(-0.14%)
Jun 07, 2016 47.01 47.39 46.70 46.72 8,490,868 -0.24(-0.52%)
Jun 06, 2016 46.23 47.20 46.20 46.96 11,718,801 +0.83(+1.79%)
Jun 03, 2016 46.22 46.53 45.96 46.13 7,870,782 -0.01(-0.02%)
Jun 02, 2016 46.38 46.46 46.00 46.14 9,833,430 -0.17(-0.36%)
Jun 01, 2016 46.26 46.88 46.23 46.31 10,371,085 -0.06(-0.13%)
May 31, 2016 46.89 46.89 46.21 46.37 14,255,160 -0.22(-0.47%)
May 27, 2016 46.77 46.59 46.59 46.59 7,849,328 -0.12(-0.25%)
May 26, 2016 46.93 47.20 46.42 46.71 11,187,176 +0.12(+0.25%)
May 25, 2016 46.63 46.85 46.42 46.59 9,618,813 -0.24(-0.52%)
May 24, 2016 46.24 46.99 46.19 46.84 9,171,759 +0.71(+1.54%)
May 23, 2016 46.14 46.31 45.86 46.13 8,702,495 -0.02(-0.04%)
May 20, 2016 46.36 46.78 46.11 46.14 9,979,639 +0.06(+0.13%)
May 19, 2016 45.98 46.14 45.78 46.08 8,975,749 -0.21(-0.46%)
May 18, 2016 46.26 46.61 45.94 46.30 8,840,128 -0.07(-0.15%)
May 17, 2016 46.78 47.00 46.05 46.36 12,457,254 -0.55(-1.17%)
May 16, 2016 47.06 47.11 46.64 46.91 11,288,123 -0.24(-0.52%)
May 13, 2016 47.67 47.82 47.08 47.16 6,470,231 -0.41(-0.85%)
May 12, 2016 47.79 47.98 47.16 47.56 8,132,308 +0.06(+0.12%)
May 11, 2016 48.26 48.44 47.38 47.50 9,610,145 -1.06(-2.19%)
May 10, 2016 48.03 48.66 47.91 48.57 9,388,197 +0.72(+1.50%)
May 09, 2016 47.58 48.09 47.54 47.85 7,074,112 +0.28(+0.59%)
May 06, 2016 47.27 47.58 46.78 47.57 7,550,547 +0.05(+0.11%)
May 05, 2016 47.62 47.96 47.32 47.52 7,357,219 -0.12(-0.25%)
May 04, 2016 47.29 47.86 47.15 47.64 7,703,680 +0.12(+0.25%)
May 03, 2016 47.90 48.20 47.43 47.52 9,297,082 -0.77(-1.59%)
May 02, 2016 47.39 48.30 47.24 48.29 10,234,346 +0.95(+2.01%)
Apr 29, 2016 47.16 47.51 46.55 47.34 14,412,694 -0.16(-0.34%)
Apr 28, 2016 47.64 48.29 47.41 47.50 10,915,309 -0.40(-0.84%)
Apr 27, 2016 48.41 48.53 47.67 47.90 14,714,271 -0.69(-1.42%)
Apr 26, 2016 48.87 49.39 48.46 48.59 10,498,484 -0.04(-0.09%)
Apr 25, 2016 48.51 48.79 48.47 48.63 10,010,972 +0.08(+0.16%)
Apr 22, 2016 49.68 49.75 48.01 48.56 35,441,704 -2.49(-4.88%)
Apr 21, 2016 51.27 51.44 50.92 51.05 15,174,545 -0.22(-0.43%)
Apr 20, 2016 51.39 51.72 51.23 51.27 6,602,602 +0.00(+0.00%)
Apr 19, 2016 51.49 51.56 50.92 51.27 8,651,821 +0.01(+0.02%)
Apr 18, 2016 51.09 51.41 50.81 51.26 8,586,466 +0.32(+0.63%)
Apr 15, 2016 50.71 51.04 50.52 50.94 7,085,931 +0.32(+0.63%)
Apr 14, 2016 50.73 50.85 50.44 50.62 6,126,212 -0.07(-0.13%)
Apr 13, 2016 50.78 51.42 50.30 50.69 11,757,779 +0.60(+1.19%)
Apr 12, 2016 49.63 50.24 49.14 50.09 20,863,602 -1.18(-2.30%)
Apr 11, 2016 51.54 51.77 51.17 51.27 7,249,622 -0.12(-0.23%)
Apr 08, 2016 51.77 51.89 51.10 51.39 6,016,366 -0.11(-0.21%)
Apr 07, 2016 51.01 51.81 50.97 51.50 9,786,362 +0.29(+0.56%)
Apr 06, 2016 50.53 51.28 50.44 51.21 6,728,675 +0.67(+1.32%)
Apr 05, 2016 50.41 50.70 50.04 50.54 5,932,588 -0.18(-0.35%)
Apr 04, 2016 51.44 51.51 50.58 50.72 6,889,344 -0.65(-1.26%)
Apr 01, 2016 50.18 51.50 50.02 51.37 11,167,188 +1.11(+2.21%)
Mar 31, 2016 50.32 50.69 50.24 50.26 6,678,650 -0.26(-0.52%)
Mar 30, 2016 50.51 50.73 50.10 50.52 6,798,581 +0.39(+0.77%)
Mar 29, 2016 49.52 50.29 49.52 50.13 7,164,968 +0.50(+1.00%)
Mar 28, 2016 49.30 50.06 49.16 49.64 6,879,406 +0.51(+1.03%)
Mar 24, 2016 49.42 49.13 49.13 49.13 7,065,726 -0.40(-0.80%)
Mar 23, 2016 49.79 50.00 49.41 49.53 6,883,028 -0.46(-0.93%)
Mar 22, 2016 49.67 50.13 49.31 49.99 9,795,702 +0.24(+0.47%)
Mar 21, 2016 50.14 50.39 49.68 49.75 7,705,428 -0.51(-1.01%)
Mar 18, 2016 50.44 50.89 50.03 50.26 17,002,476 +0.13(+0.25%)
Mar 17, 2016 50.06 50.49 49.98 50.13 9,187,663 -0.10(-0.20%)
Mar 16, 2016 49.37 50.36 49.37 50.23 9,584,383 +0.50(+1.00%)
Mar 15, 2016 49.10 49.80 48.99 49.74 8,823,931 +0.36(+0.73%)
Mar 14, 2016 48.47 49.48 48.41 49.37 10,753,581 +0.89(+1.84%)
Mar 11, 2016 48.91 48.91 47.62 48.48 18,408,876 +0.06(+0.12%)
Mar 10, 2016 48.41 48.71 47.92 48.42 8,342,525 +0.38(+0.79%)
Mar 09, 2016 48.64 48.80 47.81 48.04 11,562,524 -0.45(-0.92%)
Mar 08, 2016 48.47 49.02 48.20 48.49 9,652,730 -0.34(-0.69%)
Mar 07, 2016 49.20 49.39 48.25 48.83 10,932,933 -0.59(-1.19%)
Mar 04, 2016 49.79 49.83 49.02 49.42 9,912,392 -0.29(-0.58%)
Mar 03, 2016 49.77 49.84 49.00 49.70 9,814,254 -0.44(-0.87%)
Mar 02, 2016 50.37 50.51 49.53 50.14 10,519,763 -0.40(-0.80%)
Mar 01, 2016 49.48 50.68 49.25 50.54 10,907,327 +1.54(+3.14%)
Feb 29, 2016 49.04 49.80 48.91 49.00 9,080,037 -0.11(-0.22%)
Feb 26, 2016 49.67 49.85 48.76 49.11 8,877,295 -0.35(-0.70%)
Feb 25, 2016 49.21 49.46 48.83 49.46 7,436,785 +0.54(+1.10%)
Feb 24, 2016 48.16 49.12 47.38 48.92 12,804,188 -0.29(-0.60%)
Feb 23, 2016 49.21 49.59 48.83 49.21 8,390,879 -0.35(-0.70%)
Feb 22, 2016 49.36 49.63 48.97 49.56 9,966,173 +1.01(+2.08%)
Feb 19, 2016 47.92 48.71 47.58 48.55 10,730,643 +0.60(+1.25%)
Feb 18, 2016 48.47 48.47 47.71 47.95 10,089,596 -0.56(-1.16%)
Feb 17, 2016 47.73 48.54 47.28 48.52 14,199,449 +1.03(+2.16%)
Feb 16, 2016 47.81 47.86 47.13 47.49 13,770,573 +0.46(+0.98%)
Feb 12, 2016 46.77 47.03 47.03 47.03 10,310,831 +0.79(+1.71%)
Feb 11, 2016 45.37 46.63 45.08 46.23 14,375,507 -0.19(-0.40%)
Feb 10, 2016 46.54 47.44 46.31 46.42 13,841,451 +0.61(+1.32%)
Feb 09, 2016 44.78 46.54 44.76 45.81 13,784,485 +0.24(+0.52%)
Feb 08, 2016 44.69 45.86 44.31 45.58 25,484,874 -0.29(-0.64%)
Feb 05, 2016 48.91 49.00 45.67 45.87 29,136,938 -3.20(-6.52%)
Feb 04, 2016 50.01 50.05 48.82 49.07 16,560,635 -1.04(-2.08%)
Feb 03, 2016 51.25 51.46 49.25 50.12 14,553,783 -0.98(-1.92%)
Feb 02, 2016 51.07 51.27 50.66 51.10 11,174,167 -0.43(-0.83%)
Feb 01, 2016 50.90 51.84 50.57 51.52 11,354,401 +0.53(+1.04%)
Jan 29, 2016 50.16 51.09 50.04 50.99 15,760,072 +1.25(+2.50%)
Jan 28, 2016 48.91 49.86 48.67 49.75 14,099,967 +1.39(+2.87%)
Jan 27, 2016 49.40 49.47 48.04 48.36 14,880,320 -0.82(-1.67%)
Jan 26, 2016 48.60 49.39 48.50 49.18 10,586,212 +0.76(+1.56%)
Jan 25, 2016 49.81 49.83 48.34 48.43 16,131,668 -1.23(-2.47%)
Jan 22, 2016 48.29 49.84 48.17 49.65 39,113,088 +0.12(+0.24%)
Jan 21, 2016 48.53 49.83 48.39 49.53 24,758,500 +1.77(+3.71%)
Jan 20, 2016 48.31 48.63 46.10 47.76 27,146,764 -1.37(-2.78%)
Jan 19, 2016 49.23 49.83 48.77 49.13 14,629,352 +0.46(+0.95%)
Jan 15, 2016 47.89 48.67 48.67 48.67 18,169,364 -0.82(-1.66%)
Jan 14, 2016 48.26 49.87 47.76 49.49 13,625,958 +0.93(+1.92%)
Jan 13, 2016 50.18 50.35 48.50 48.56 13,469,158 -1.33(-2.67%)
Jan 12, 2016 49.00 49.95 48.82 49.89 14,746,258 +1.38(+2.84%)
Jan 11, 2016 47.83 48.77 47.64 48.52 12,812,051 +1.00(+2.10%)
Jan 08, 2016 48.17 48.44 47.43 47.52 12,426,282 -0.05(-0.11%)
Jan 07, 2016 47.73 48.59 47.12 47.57 13,267,141 -1.21(-2.48%)
Jan 06, 2016 48.42 49.11 48.37 48.78 9,837,929 -0.44(-0.89%)
Jan 05, 2016 49.33 49.33 48.65 49.21 11,442,711 +0.33(+0.67%)
Jan 04, 2016 49.31 49.36 48.33 48.89 16,112,334 -1.49(-2.95%)
Dec 31, 2015 50.89 50.37 50.37 50.37 5,912,095 -0.66(-1.30%)
Dec 30, 2015 51.37 51.52 50.98 51.03 4,734,374 -0.26(-0.51%)
Dec 29, 2015 50.73 51.45 50.64 51.29 6,527,285 +0.79(+1.56%)
Dec 28, 2015 50.36 50.62 49.99 50.51 5,287,637 -0.11(-0.22%)
Dec 24, 2015 50.66 50.62 50.62 50.62 2,640,177 -0.02(-0.03%)
Dec 23, 2015 50.56 50.66 50.31 50.63 5,374,459 +0.29(+0.58%)
Dec 22, 2015 50.30 50.41 49.74 50.34 7,747,955 +0.38(+0.76%)
Dec 21, 2015 49.42 50.02 49.22 49.96 8,565,156 +0.77(+1.57%)
Dec 18, 2015 49.68 49.93 48.90 49.19 21,569,826 -0.75(-1.50%)
Dec 17, 2015 50.90 51.04 49.90 49.94 10,818,643 -0.70(-1.38%)
Dec 16, 2015 50.62 50.77 49.94 50.64 11,056,346 +0.31(+0.62%)
Dec 15, 2015 50.81 50.92 50.32 50.33 9,344,771 +0.05(+0.10%)
Dec 14, 2015 50.38 50.46 49.18 50.28 16,025,348 +0.08(+0.17%)
Dec 11, 2015 51.07 51.35 50.01 50.20 13,692,188 -1.72(-3.31%)
Dec 10, 2015 51.29 52.14 51.19 51.92 7,892,110 +0.58(+1.13%)
Dec 09, 2015 51.78 52.48 51.03 51.34 10,178,726 -0.82(-1.58%)
Dec 08, 2015 51.76 52.39 51.62 52.16 7,941,473 +0.23(+0.44%)
Dec 07, 2015 51.82 51.98 51.55 51.93 7,111,150 +0.12(+0.23%)
Dec 04, 2015 50.23 51.92 50.01 51.82 10,845,521 +1.85(+3.69%)
Dec 03, 2015 51.50 51.56 49.63 49.97 14,365,638 -1.40(-2.73%)
Dec 02, 2015 51.71 51.78 51.28 51.37 7,849,569 -0.13(-0.24%)
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.