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 (%)
Mar 31, 2016 50.43 50.80 50.36 50.37 6,663,505 -0.26(-0.52%)
Mar 30, 2016 50.63 50.85 50.21 50.63 6,783,164 +0.39(+0.77%)
Mar 29, 2016 49.63 50.40 49.63 50.25 7,148,721 +0.50(+1.00%)
Mar 28, 2016 49.41 50.18 49.28 49.75 6,863,806 +0.51(+1.03%)
Mar 24, 2016 49.53 49.24 49.24 49.24 7,049,704 -0.40(-0.80%)
Mar 23, 2016 49.90 50.12 49.52 49.64 6,867,420 -0.46(-0.93%)
Mar 22, 2016 49.78 50.25 49.42 50.10 9,773,489 +0.24(+0.47%)
Mar 21, 2016 50.25 50.51 49.79 49.87 7,687,955 -0.51(-1.00%)
Mar 18, 2016 50.55 51.01 50.14 50.37 16,963,920 +0.13(+0.25%)
Mar 17, 2016 50.18 50.61 50.09 50.25 9,166,829 -0.10(-0.20%)
Mar 16, 2016 49.49 50.47 49.49 50.35 9,562,650 +0.50(+1.00%)
Mar 15, 2016 49.21 49.91 49.10 49.85 8,803,922 +0.36(+0.73%)
Mar 14, 2016 48.58 49.60 48.52 49.49 10,729,196 +0.89(+1.84%)
Mar 11, 2016 49.02 49.02 47.73 48.59 18,367,132 +0.06(+0.12%)
Mar 10, 2016 48.52 48.82 48.03 48.53 8,323,608 +0.38(+0.79%)
Mar 09, 2016 48.75 48.91 47.92 48.15 11,536,305 -0.45(-0.92%)
Mar 08, 2016 48.58 49.13 48.31 48.60 9,630,842 -0.34(-0.69%)
Mar 07, 2016 49.31 49.50 48.36 48.94 10,908,142 -0.59(-1.19%)
Mar 04, 2016 49.90 49.94 49.13 49.53 9,889,915 -0.29(-0.58%)
Mar 03, 2016 49.88 49.95 49.11 49.82 9,791,999 -0.44(-0.87%)
Mar 02, 2016 50.48 50.63 49.64 50.25 10,495,909 -0.41(-0.80%)
Mar 01, 2016 49.59 50.79 49.36 50.66 10,882,594 +1.54(+3.14%)
Feb 29, 2016 49.15 49.91 49.02 49.12 9,059,447 -0.11(-0.22%)
Feb 26, 2016 49.78 49.96 48.87 49.23 8,857,165 -0.35(-0.70%)
Feb 25, 2016 49.33 49.57 48.94 49.57 7,419,921 +0.54(+1.10%)
Feb 24, 2016 48.27 49.23 47.49 49.03 12,775,153 -0.30(-0.60%)
Feb 23, 2016 49.32 49.70 48.94 49.33 8,371,851 -0.35(-0.70%)
Feb 22, 2016 49.47 49.74 49.08 49.67 9,943,574 +1.01(+2.08%)
Feb 19, 2016 48.03 48.82 47.69 48.66 10,706,311 +0.60(+1.25%)
Feb 18, 2016 48.58 48.58 47.82 48.06 10,066,717 -0.57(-1.16%)
Feb 17, 2016 47.84 48.65 47.39 48.63 14,167,250 +1.03(+2.16%)
Feb 16, 2016 47.92 47.97 47.23 47.60 13,739,347 +0.46(+0.98%)
Feb 12, 2016 46.88 47.13 47.13 47.13 10,287,450 +0.79(+1.71%)
Feb 11, 2016 45.47 46.74 45.18 46.34 14,342,909 -0.19(-0.40%)
Feb 10, 2016 46.64 47.55 46.42 46.53 13,810,065 +0.61(+1.32%)
Feb 09, 2016 44.88 46.65 44.86 45.92 13,753,228 +0.24(+0.52%)
Feb 08, 2016 44.80 45.96 44.41 45.68 25,427,086 -0.30(-0.64%)
Feb 05, 2016 49.02 49.11 45.77 45.98 29,070,868 -3.21(-6.52%)
Feb 04, 2016 50.13 50.16 48.93 49.18 16,523,083 -1.05(-2.08%)
Feb 03, 2016 51.37 51.58 49.36 50.23 14,520,781 -0.98(-1.92%)
Feb 02, 2016 51.18 51.39 50.78 51.21 11,148,829 -0.43(-0.83%)
Feb 01, 2016 51.02 51.96 50.69 51.64 11,328,652 +0.53(+1.04%)
Jan 29, 2016 50.28 51.20 50.16 51.11 15,724,333 +1.25(+2.50%)
Jan 28, 2016 49.02 49.97 48.78 49.86 14,067,993 +1.39(+2.87%)
Jan 27, 2016 49.51 49.59 48.15 48.47 14,846,576 -0.82(-1.67%)
Jan 26, 2016 48.71 49.51 48.61 49.29 10,562,206 +0.76(+1.56%)
Jan 25, 2016 49.92 49.94 48.45 48.54 16,095,086 -1.23(-2.47%)
Jan 22, 2016 48.40 49.96 48.28 49.76 39,024,392 +0.12(+0.24%)
Jan 21, 2016 48.64 49.94 48.50 49.65 24,702,356 +1.77(+3.71%)
Jan 20, 2016 48.42 48.75 46.21 47.87 27,085,204 -1.37(-2.78%)
Jan 19, 2016 49.34 49.95 48.88 49.24 14,596,177 +0.46(+0.95%)
Jan 15, 2016 48.00 48.78 48.78 48.78 18,128,162 -0.82(-1.66%)
Jan 14, 2016 48.37 49.98 47.87 49.60 13,595,058 +0.93(+1.92%)
Jan 13, 2016 50.29 50.46 48.61 48.67 13,438,615 -1.34(-2.67%)
Jan 12, 2016 49.11 50.07 48.93 50.01 14,712,818 +1.38(+2.84%)
Jan 11, 2016 47.94 48.88 47.75 48.63 12,782,997 +1.00(+2.10%)
Jan 08, 2016 48.28 48.55 47.54 47.63 12,398,103 -0.05(-0.11%)
Jan 07, 2016 47.84 48.70 47.23 47.68 13,237,055 -1.21(-2.48%)
Jan 06, 2016 48.53 49.22 48.48 48.89 9,815,619 -0.44(-0.89%)
Jan 05, 2016 49.44 49.44 48.76 49.33 11,416,762 +0.33(+0.67%)
Jan 04, 2016 49.43 49.48 48.44 49.00 16,075,797 -1.49(-2.95%)
Dec 31, 2015 51.01 50.49 50.49 50.49 5,898,688 -0.66(-1.30%)
Dec 30, 2015 51.49 51.64 51.09 51.15 4,723,638 -0.26(-0.51%)
Dec 29, 2015 50.85 51.57 50.76 51.41 6,512,483 +0.79(+1.56%)
Dec 28, 2015 50.48 50.74 50.11 50.62 5,275,647 -0.11(-0.22%)
Dec 24, 2015 50.77 50.73 50.73 50.73 2,634,190 -0.02(-0.03%)
Dec 23, 2015 50.68 50.77 50.43 50.75 5,362,272 +0.29(+0.58%)
Dec 22, 2015 50.41 50.52 49.85 50.45 7,730,385 +0.38(+0.76%)
Dec 21, 2015 49.53 50.14 49.33 50.07 8,545,733 +0.77(+1.57%)
Dec 18, 2015 49.79 50.04 49.01 49.30 21,520,912 -0.75(-1.50%)
Dec 17, 2015 51.02 51.16 50.02 50.05 10,794,109 -0.70(-1.38%)
Dec 16, 2015 50.73 50.88 50.05 50.76 11,031,273 +0.31(+0.62%)
Dec 15, 2015 50.92 51.03 50.44 50.44 9,323,580 +0.05(+0.10%)
Dec 14, 2015 50.49 50.58 49.29 50.39 15,989,008 +0.08(+0.17%)
Dec 11, 2015 51.18 51.46 50.12 50.31 13,661,138 -1.72(-3.31%)
Dec 10, 2015 51.41 52.26 51.31 52.03 7,874,214 +0.58(+1.13%)
Dec 09, 2015 51.90 52.60 51.15 51.45 10,155,643 -0.82(-1.58%)
Dec 08, 2015 51.88 52.50 51.74 52.28 7,923,465 +0.23(+0.44%)
Dec 07, 2015 51.93 52.10 51.67 52.05 7,095,024 +0.12(+0.23%)
Dec 04, 2015 50.34 52.03 50.12 51.93 10,820,927 +1.85(+3.69%)
Dec 03, 2015 51.61 51.68 49.75 50.08 14,333,061 -1.40(-2.73%)
Dec 02, 2015 51.83 51.90 51.40 51.49 7,831,769 -0.13(-0.24%)
Dec 01, 2015 51.37 51.87 50.89 51.61 12,973,018 -0.02(-0.03%)
Nov 30, 2015 52.23 52.39 51.47 51.63 11,712,936 -0.66(-1.27%)
Nov 27, 2015 52.30 52.46 52.08 52.29 2,910,643 -0.01(-0.02%)
Nov 25, 2015 52.19 52.30 52.30 52.30 5,409,995 +0.19(+0.37%)
Nov 24, 2015 52.19 52.45 51.49 52.11 9,402,740 -0.57(-1.09%)
Nov 23, 2015 52.26 53.14 52.23 52.68 10,097,338 +0.55(+1.05%)
Nov 20, 2015 52.11 52.27 51.83 52.13 9,871,943 +0.45(+0.86%)
Nov 19, 2015 51.97 52.08 51.63 51.69 6,128,084 -0.29(-0.55%)
Nov 18, 2015 51.02 52.03 50.74 51.97 8,576,273 +1.05(+2.06%)
Nov 17, 2015 51.26 51.77 50.83 50.92 7,959,777 -0.11(-0.21%)
Nov 16, 2015 50.04 51.04 50.04 51.03 9,577,155 +0.79(+1.57%)
Nov 13, 2015 51.21 51.59 50.13 50.24 10,489,192 -1.12(-2.18%)
Nov 12, 2015 51.59 51.85 51.09 51.36 8,077,929 -0.67(-1.29%)
Nov 11, 2015 52.61 52.62 51.98 52.03 5,276,068 -0.26(-0.50%)
Nov 10, 2015 51.76 52.41 51.49 52.29 7,951,823 +0.71(+1.37%)
Nov 09, 2015 51.93 52.12 51.18 51.59 8,113,708 -0.36(-0.70%)
Nov 06, 2015 52.02 52.18 51.65 51.95 7,892,497 -0.26(-0.50%)
Nov 05, 2015 52.12 52.36 51.98 52.21 7,329,800 +0.27(+0.52%)
Nov 04, 2015 52.84 52.84 51.42 51.94 10,830,885 -0.70(-1.34%)
Nov 03, 2015 51.97 52.79 51.68 52.65 10,552,737 +0.47(+0.90%)
Nov 02, 2015 52.82 52.90 52.08 52.18 10,192,126 -0.28(-0.53%)
Oct 30, 2015 53.39 53.65 52.19 52.45 20,067,088 +0.06(+0.11%)
Oct 29, 2015 53.17 53.23 51.73 52.39 17,668,918 -0.85(-1.59%)
Oct 28, 2015 52.91 53.25 52.33 53.24 11,472,072 +0.67(+1.28%)
Oct 27, 2015 53.12 53.16 52.13 52.57 10,701,366 -0.60(-1.14%)
Oct 26, 2015 52.80 53.52 52.79 53.17 11,630,300 +0.69(+1.31%)
Oct 23, 2015 52.07 52.65 51.66 52.49 9,788,815 +0.94(+1.82%)
Oct 22, 2015 51.10 51.73 50.44 51.55 10,952,492 +0.80(+1.59%)
Oct 21, 2015 51.20 51.24 50.43 50.74 7,233,301 -0.29(-0.57%)
Oct 20, 2015 51.32 51.44 50.77 51.04 7,263,443 -0.08(-0.15%)
Oct 19, 2015 50.41 51.38 50.19 51.11 9,682,880 +0.87(+1.74%)
Oct 16, 2015 50.26 50.54 49.84 50.24 15,341,482 +0.20(+0.40%)
Oct 15, 2015 49.42 50.16 48.69 50.04 11,625,412 +0.73(+1.48%)
Oct 14, 2015 50.30 50.44 48.99 49.31 9,978,973 -1.12(-2.23%)
Oct 13, 2015 50.58 50.92 50.31 50.43 7,470,200 -0.32(-0.63%)
Oct 12, 2015 50.59 51.04 50.33 50.75 7,670,377 +0.39(+0.78%)
Oct 09, 2015 49.85 50.39 49.71 50.36 9,507,163 +0.51(+1.03%)
Oct 08, 2015 49.28 50.06 48.95 49.85 8,151,945 +0.57(+1.16%)
Oct 07, 2015 49.14 49.32 48.54 49.28 9,707,240 +0.08(+0.15%)
Oct 06, 2015 49.31 49.58 48.81 49.20 6,729,024 -0.29(-0.59%)
Oct 05, 2015 49.03 49.61 48.68 49.49 9,780,100 +0.80(+1.65%)
Oct 02, 2015 47.77 48.70 47.40 48.69 10,779,830 +0.50(+1.04%)
Oct 01, 2015 47.77 48.20 46.85 48.19 10,135,981 +0.54(+1.13%)
Sep 30, 2015 47.28 47.70 46.62 47.65 11,689,542 +0.94(+2.01%)
Sep 29, 2015 46.82 47.20 45.95 46.71 11,203,424 -0.04(-0.09%)
Sep 28, 2015 48.63 48.98 46.63 46.75 13,772,683 -1.86(-3.83%)
Sep 25, 2015 49.39 49.43 48.40 48.61 12,676,830 -0.32(-0.65%)
Sep 24, 2015 48.10 49.07 47.93 48.93 11,960,605 +0.49(+1.00%)
Sep 23, 2015 47.92 48.56 47.83 48.45 8,145,815 +0.56(+1.17%)
Sep 22, 2015 47.66 47.99 47.53 47.88 10,238,651 -0.35(-0.73%)
Sep 21, 2015 47.95 48.47 47.75 48.24 7,419,594 +0.59(+1.23%)
Sep 18, 2015 47.36 48.31 47.18 47.65 19,405,910 -0.37(-0.77%)
Sep 17, 2015 48.05 48.71 47.82 48.02 8,975,601 +0.02(+0.03%)
Sep 16, 2015 47.64 48.08 47.12 48.00 7,864,825 +0.29(+0.61%)
Sep 15, 2015 47.31 47.96 47.04 47.71 8,041,479 +0.52(+1.10%)
Sep 14, 2015 47.40 47.71 46.99 47.19 6,518,235 -0.20(-0.42%)
Sep 11, 2015 46.27 47.40 46.13 47.39 9,976,237 +0.97(+2.10%)
Sep 10, 2015 45.55 46.69 45.55 46.42 10,645,718 +0.57(+1.24%)
Sep 09, 2015 46.86 46.95 45.75 45.85 10,027,061 -0.44(-0.94%)
Sep 08, 2015 46.37 46.48 45.71 46.28 9,604,527 +0.78(+1.71%)
Sep 04, 2015 45.16 45.50 45.50 45.50 8,343,402 -0.34(-0.75%)
Sep 03, 2015 46.71 46.74 45.67 45.85 9,505,891 -0.48(-1.03%)
Sep 02, 2015 45.69 46.35 45.06 46.32 11,795,341 +1.48(+3.29%)
Sep 01, 2015 44.43 45.57 44.21 44.85 16,012,835 -1.01(-2.21%)
Aug 31, 2015 46.27 46.50 45.69 45.86 9,505,006 -0.77(-1.65%)
Aug 28, 2015 46.69 47.20 46.27 46.63 9,047,833 -0.27(-0.57%)
Aug 27, 2015 45.91 47.12 45.61 46.90 19,070,814 +1.67(+3.69%)
Aug 26, 2015 44.42 45.39 42.98 45.23 18,509,154 +2.41(+5.62%)
Aug 25, 2015 44.40 44.94 42.80 42.83 23,445,898 +0.63(+1.49%)
Aug 24, 2015 40.28 44.15 35.26 42.20 32,395,358 -2.10(-4.73%)
Aug 21, 2015 45.87 45.97 44.10 44.30 24,110,020 -2.49(-5.32%)
Aug 20, 2015 47.78 47.91 46.75 46.79 8,911,360 -1.49(-3.09%)
Aug 19, 2015 48.27 48.69 47.88 48.28 7,209,317 -0.20(-0.42%)
Aug 18, 2015 48.59 48.67 48.34 48.48 6,650,165 +0.08(+0.16%)
Aug 17, 2015 47.78 48.42 47.56 48.40 6,874,897 +0.54(+1.12%)
Aug 14, 2015 47.74 47.88 47.50 47.87 5,730,508 +0.21(+0.44%)
Aug 13, 2015 47.38 47.99 47.37 47.66 8,029,562 +0.39(+0.83%)
Aug 12, 2015 46.69 47.28 46.06 47.26 12,018,411 +0.03(+0.05%)
Aug 11, 2015 46.77 47.31 46.31 47.24 9,616,831 +0.07(+0.14%)
Aug 10, 2015 48.03 48.31 46.74 47.17 14,346,848 -0.78(-1.63%)
Aug 07, 2015 48.06 48.08 47.37 47.95 9,283,033 -0.03(-0.05%)
Aug 06, 2015 49.57 49.63 47.86 47.98 13,195,723 -1.49(-3.02%)
Aug 05, 2015 49.59 49.73 49.32 49.47 8,766,570 +0.26(+0.53%)
Aug 04, 2015 48.83 49.23 48.65 49.21 10,869,338 +0.56(+1.15%)
Aug 03, 2015 49.01 49.29 48.52 48.65 9,167,200 +0.22(+0.45%)
Jul 31, 2015 48.86 48.86 48.26 48.43 7,798,496 -0.11(-0.22%)
Jul 30, 2015 47.90 48.61 47.66 48.54 8,777,300 +0.46(+0.96%)
Jul 29, 2015 47.97 48.32 47.77 48.08 10,132,205 +0.31(+0.65%)
Jul 28, 2015 47.98 47.99 47.28 47.77 10,393,582 +0.13(+0.28%)
Jul 27, 2015 47.83 48.04 47.53 47.64 10,756,865 -0.26(-0.54%)
Jul 24, 2015 49.42 49.58 47.78 47.89 17,415,932 +0.61(+1.29%)
Jul 23, 2015 47.64 47.65 46.95 47.28 14,838,624 -0.11(-0.23%)
Jul 22, 2015 47.18 47.54 47.02 47.39 8,223,055 +0.41(+0.87%)
Jul 21, 2015 47.13 47.21 46.63 46.98 8,034,608 -0.01(-0.02%)
Jul 20, 2015 46.59 47.43 46.57 46.99 9,603,391 +0.43(+0.93%)
Jul 17, 2015 46.73 46.73 46.29 46.56 10,425,180 -0.04(-0.09%)
Jul 16, 2015 46.87 46.95 46.53 46.60 8,736,717 +0.33(+0.72%)
Jul 15, 2015 46.75 46.77 46.22 46.26 9,823,009 -0.34(-0.74%)
Jul 14, 2015 46.78 46.87 46.41 46.61 8,406,101 +0.04(+0.09%)
Jul 13, 2015 45.98 46.72 45.90 46.57 8,942,987 +0.94(+2.07%)
Jul 10, 2015 45.60 45.76 45.29 45.62 9,674,424 +0.43(+0.96%)
Jul 09, 2015 45.20 45.56 45.04 45.19 9,187,656 +0.55(+1.24%)
Jul 08, 2015 45.03 45.16 44.57 44.63 9,734,057 -0.82(-1.81%)
Jul 07, 2015 45.39 45.60 44.61 45.46 11,316,863 +0.06(+0.13%)
Jul 06, 2015 44.84 45.48 44.83 45.40 6,454,367 +0.05(+0.12%)
Jul 02, 2015 45.17 45.34 45.34 45.34 6,799,895 +0.29(+0.65%)
Jul 01, 2015 45.03 45.32 44.81 45.05 7,305,865 +0.23(+0.51%)
Jun 30, 2015 45.27 45.39 44.42 44.82 11,715,300 +0.05(+0.12%)
Jun 29, 2015 45.04 45.47 44.74 44.77 7,815,806 -0.89(-1.96%)
Jun 26, 2015 45.53 45.77 45.39 45.66 7,939,232 +0.46(+1.02%)
Jun 25, 2015 45.22 45.50 45.14 45.20 6,444,527 +0.30(+0.67%)
Jun 24, 2015 44.93 45.12 44.74 44.90 6,607,633 -0.34(-0.75%)
Jun 23, 2015 45.18 45.29 44.91 45.24 6,793,979 +0.18(+0.40%)
Jun 22, 2015 45.42 45.50 45.04 45.06 8,491,173 -0.03(-0.06%)
Jun 19, 2015 45.21 45.51 45.01 45.09 12,691,074 -0.15(-0.33%)
Jun 18, 2015 44.73 45.38 44.64 45.24 12,813,476 +0.73(+1.63%)
Jun 17, 2015 44.38 44.70 44.07 44.51 8,056,464 +0.23(+0.52%)
Jun 16, 2015 43.70 44.42 43.64 44.28 7,304,477 +0.58(+1.33%)
Jun 15, 2015 43.66 43.86 43.48 43.70 6,644,685 -0.30(-0.68%)
Jun 12, 2015 43.81 44.09 43.61 44.00 6,264,065 +0.12(+0.27%)
Jun 11, 2015 44.15 44.31 43.84 43.88 7,213,015 -0.17(-0.38%)
Jun 10, 2015 43.30 44.19 43.19 44.05 9,572,313 +0.96(+2.23%)
Jun 09, 2015 42.93 43.22 42.72 43.09 6,020,565 +0.01(+0.02%)
Jun 08, 2015 43.47 43.66 43.05 43.08 7,558,487 -0.55(-1.26%)
Jun 05, 2015 43.11 43.84 42.86 43.63 8,520,651 +0.39(+0.91%)
Jun 04, 2015 43.36 43.62 43.11 43.24 7,453,073 -0.33(-0.77%)
Jun 03, 2015 43.47 43.70 43.20 43.57 6,604,856 +0.33(+0.75%)
Jun 02, 2015 43.46 43.72 43.19 43.25 9,422,699 -0.41(-0.94%)
Jun 01, 2015 43.44 43.86 43.20 43.66 8,463,036 +0.22(+0.50%)
May 29, 2015 43.43 43.66 43.01 43.44 11,242,982 +0.13(+0.29%)
May 28, 2015 43.34 43.42 43.01 43.31 7,026,764 +0.18(+0.43%)
May 27, 2015 42.67 43.22 42.56 43.13 7,432,341 +0.63(+1.48%)
May 26, 2015 42.95 43.26 42.37 42.50 8,815,239 -0.54(-1.24%)
May 22, 2015 42.91 43.04 43.04 43.04 7,006,834 +0.13(+0.29%)
May 21, 2015 42.59 43.01 42.45 42.91 6,081,169 +0.25(+0.59%)
May 20, 2015 42.90 43.00 42.16 42.66 6,751,931 -0.33(-0.76%)
May 19, 2015 43.04 43.23 42.60 42.99 8,343,861 +0.20(+0.47%)
May 18, 2015 42.34 42.88 42.27 42.79 10,764,067 +0.32(+0.75%)
May 15, 2015 42.46 42.51 42.13 42.47 7,197,018 +0.20(+0.48%)
May 14, 2015 41.78 42.29 41.52 42.26 8,779,496 +0.81(+1.95%)
May 13, 2015 41.67 41.93 41.32 41.46 5,893,666 -0.10(-0.24%)
May 12, 2015 41.09 41.79 40.96 41.56 7,019,815 +0.18(+0.42%)
May 11, 2015 41.56 41.98 41.28 41.38 6,037,310 -0.23(-0.56%)
May 08, 2015 41.79 42.16 41.35 41.62 7,224,705 +0.36(+0.87%)
May 07, 2015 40.75 41.42 40.73 41.26 6,794,234 +0.35(+0.86%)
May 06, 2015 41.53 41.55 40.60 40.91 9,608,681 -0.40(-0.96%)
May 05, 2015 41.75 41.84 41.26 41.30 12,787,453 -0.74(-1.75%)
May 04, 2015 41.92 42.44 41.89 42.04 8,991,612 +0.13(+0.31%)
May 01, 2015 41.63 42.02 41.40 41.91 7,099,696 +0.59(+1.43%)
Apr 30, 2015 42.19 42.23 41.19 41.32 10,189,622 -0.89(-2.11%)
Apr 29, 2015 42.02 42.46 41.83 42.21 8,593,902 +0.03(+0.08%)
Apr 28, 2015 42.17 42.33 41.68 42.18 10,633,941 -0.22(-0.51%)
Apr 27, 2015 43.18 43.28 42.30 42.39 13,466,251 -0.81(-1.87%)
Apr 24, 2015 42.77 43.41 42.18 43.20 26,741,426 +2.01(+4.88%)
Apr 23, 2015 40.46 41.42 40.23 41.19 18,988,548 +0.91(+2.27%)
Apr 22, 2015 40.42 40.50 39.98 40.28 8,694,046 -0.03(-0.07%)
Apr 21, 2015 40.29 40.40 40.02 40.31 7,451,227 +0.33(+0.83%)
Apr 20, 2015 39.92 40.10 39.75 39.98 5,841,656 +0.29(+0.73%)
Apr 17, 2015 39.92 40.00 39.49 39.68 9,047,693 -0.52(-1.30%)
Apr 16, 2015 40.19 40.40 40.13 40.20 6,374,450 +0.09(+0.22%)
Apr 15, 2015 40.68 40.68 40.11 40.12 6,194,149 -0.13(-0.33%)
Apr 14, 2015 40.43 40.59 39.98 40.25 7,142,194 -0.17(-0.41%)
Apr 13, 2015 40.47 40.74 40.32 40.42 9,804,301 +0.27(+0.69%)
Apr 10, 2015 40.50 40.50 39.90 40.14 7,971,599 +0.17(+0.44%)
Apr 09, 2015 39.71 39.99 39.38 39.97 8,530,362 +0.29(+0.72%)
Apr 08, 2015 39.10 39.70 39.10 39.68 8,192,638 +0.48(+1.23%)
Apr 07, 2015 39.34 39.57 39.15 39.20 6,425,364 -0.19(-0.48%)
Apr 06, 2015 39.10 39.50 38.94 39.38 7,270,229 +0.05(+0.14%)
Apr 02, 2015 38.93 39.43 38.84 39.33 21,270,858 +0.57(+1.47%)
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.