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 (%)
Jan 29, 2021 89.78 90.46 88.73 89.55 8,868,006 -1.24(-1.37%)
Jan 28, 2021 91.51 92.99 90.74 90.79 9,569,412 +0.26(+0.29%)
Jan 27, 2021 93.87 94.15 89.48 90.53 19,597,666 -6.31(-6.51%)
Jan 26, 2021 95.65 97.32 95.50 96.84 7,701,993 +1.15(+1.20%)
Jan 25, 2021 95.97 96.15 94.51 95.69 5,413,154 -0.43(-0.44%)
Jan 22, 2021 96.35 96.64 95.33 96.12 5,655,610 -0.62(-0.64%)
Jan 21, 2021 97.55 97.58 96.62 96.74 6,195,208 -0.81(-0.83%)
Jan 20, 2021 94.73 97.91 94.54 97.55 6,287,377 +2.70(+2.85%)
Jan 19, 2021 95.09 95.83 93.74 94.85 7,047,109 +0.19(+0.21%)
Jan 15, 2021 93.78 94.99 93.62 94.66 5,970,850 +0.47(+0.50%)
Jan 14, 2021 96.02 96.38 94.08 94.18 4,890,118 -0.99(-1.04%)
Jan 13, 2021 94.65 95.63 93.88 95.17 5,189,533 +0.06(+0.07%)
Jan 12, 2021 96.21 96.50 94.64 95.11 4,682,650 -1.65(-1.70%)
Jan 11, 2021 97.22 97.72 96.45 96.76 4,602,500 -0.99(-1.01%)
Jan 08, 2021 96.07 97.83 95.66 97.75 6,345,440 +2.15(+2.24%)
Jan 07, 2021 96.65 96.79 95.23 95.60 5,460,717 -0.78(-0.81%)
Jan 06, 2021 95.27 97.32 95.18 96.38 5,423,982 +0.69(+0.73%)
Jan 05, 2021 95.20 96.44 95.09 95.68 6,183,518 +0.31(+0.33%)
Jan 04, 2021 99.59 99.67 94.48 95.37 8,689,960 -3.59(-3.63%)
Dec 31, 2020 98.96 98.96 98.96 3,950,324 +0.93(+0.95%)
Dec 30, 2020 98.04 98.62 97.85 98.02 3,950,324 +0.31(+0.32%)
Dec 29, 2020 97.02 97.85 96.64 97.71 5,166,519 +1.19(+1.24%)
Dec 28, 2020 95.20 96.55 94.64 96.52 5,463,268 +2.16(+2.28%)
Dec 24, 2020 94.63 94.68 94.06 94.36 2,107,111 -0.05(-0.05%)
Dec 23, 2020 94.62 94.98 94.32 94.41 4,125,772 -0.32(-0.34%)
Dec 22, 2020 94.46 95.43 94.25 94.73 4,651,493 -0.49(-0.51%)
Dec 21, 2020 93.63 95.41 92.52 95.22 7,756,138 -0.31(-0.33%)
Dec 18, 2020 95.58 96.30 95.23 95.54 11,043,008 +0.06(+0.07%)
Dec 17, 2020 95.78 96.24 94.92 95.47 4,899,534 -0.06(-0.06%)
Dec 16, 2020 96.29 96.94 95.02 95.53 6,925,313 -0.84(-0.87%)
Dec 15, 2020 96.42 97.00 96.00 96.37 5,616,348 +0.80(+0.83%)
Dec 14, 2020 96.04 96.86 95.51 95.57 5,572,793 +0.30(+0.31%)
Dec 11, 2020 96.57 96.92 94.66 95.28 6,770,300 -2.21(-2.27%)
Dec 10, 2020 95.75 98.13 95.04 97.49 13,967,994 +4.62(+4.97%)
Dec 09, 2020 94.30 94.55 92.59 92.87 7,155,460 -0.75(-0.80%)
Dec 08, 2020 92.84 93.95 92.51 93.62 4,227,291 -0.19(-0.20%)
Dec 07, 2020 94.36 94.55 93.14 93.81 4,874,712 -0.80(-0.85%)
Dec 04, 2020 93.75 95.22 93.49 94.61 7,516,346 +2.01(+2.17%)
Dec 03, 2020 91.59 93.43 91.54 92.60 6,769,571 +1.11(+1.21%)
Dec 02, 2020 91.12 91.61 90.85 91.49 3,651,333 +0.08(+0.09%)
Dec 01, 2020 91.58 91.82 90.88 91.41 5,372,898 +0.74(+0.82%)
Nov 30, 2020 90.84 90.92 89.69 90.67 5,616,981 -0.59(-0.65%)
Nov 27, 2020 91.09 91.55 90.91 91.26 2,345,594 +0.43(+0.47%)
Nov 25, 2020 91.11 91.15 90.60 90.84 4,353,571 -0.09(-0.10%)
Nov 24, 2020 90.20 91.32 90.10 90.93 6,832,308 +1.31(+1.47%)
Nov 23, 2020 90.30 90.52 89.19 89.61 5,192,538 -0.12(-0.13%)
Nov 20, 2020 90.11 90.22 89.68 89.74 4,983,726 -0.69(-0.77%)
Nov 19, 2020 89.95 90.58 89.60 90.43 4,594,111 -0.14(-0.15%)
Nov 18, 2020 91.23 91.88 90.57 90.57 6,527,381 -0.64(-0.70%)
Nov 17, 2020 89.92 91.37 89.55 91.21 9,427,762 +0.76(+0.84%)
Nov 16, 2020 89.53 90.48 88.82 90.45 10,123,314 +2.05(+2.32%)
Nov 13, 2020 87.30 88.42 86.67 88.39 5,965,337 +1.88(+2.17%)
Nov 12, 2020 87.56 87.64 85.71 86.52 7,630,956 -1.40(-1.59%)
Nov 11, 2020 87.05 88.64 86.97 87.91 8,966,151 +1.04(+1.19%)
Nov 10, 2020 86.71 88.13 86.16 86.88 11,322,621 -1.40(-1.58%)
Nov 09, 2020 89.40 89.90 88.05 88.27 17,611,342 +4.82(+5.77%)
Nov 06, 2020 83.00 83.97 82.66 83.46 7,197,049 +0.03(+0.03%)
Nov 05, 2020 83.50 83.93 82.77 83.43 6,697,581 +0.76(+0.92%)
Nov 04, 2020 81.85 84.05 81.70 82.67 11,412,718 +1.29(+1.58%)
Nov 03, 2020 79.89 81.99 79.34 81.38 7,504,307 +2.23(+2.81%)
Nov 02, 2020 80.60 80.80 78.67 79.15 9,668,365 -0.91(-1.14%)
Oct 30, 2020 80.79 81.38 78.84 80.06 12,385,233 -1.23(-1.52%)
Oct 29, 2020 80.25 82.04 79.74 81.30 9,165,511 +1.04(+1.30%)
Oct 28, 2020 81.62 81.89 79.74 80.25 13,835,319 -2.65(-3.20%)
Oct 27, 2020 82.38 83.18 82.10 82.91 8,718,936 +0.36(+0.43%)
Oct 26, 2020 82.89 83.90 81.62 82.55 8,424,299 -1.05(-1.26%)
Oct 23, 2020 82.68 83.74 82.34 83.60 8,484,591 +1.33(+1.61%)
Oct 22, 2020 81.04 82.29 80.74 82.27 4,625,521 +1.00(+1.23%)
Oct 21, 2020 81.37 82.09 81.19 81.27 4,471,533 -0.22(-0.27%)
Oct 20, 2020 81.64 82.59 81.06 81.49 5,367,178 +0.84(+1.04%)
Oct 19, 2020 81.66 82.46 80.43 80.65 5,893,540 -0.85(-1.04%)
Oct 16, 2020 82.30 82.52 81.42 81.50 5,129,422 -0.29(-0.35%)
Oct 15, 2020 81.17 81.82 80.72 81.78 5,433,285 -0.44(-0.54%)
Oct 14, 2020 83.02 83.41 81.53 82.22 5,172,537 -0.78(-0.94%)
Oct 13, 2020 83.39 83.64 82.65 83.01 6,225,429 -0.57(-0.68%)
Oct 12, 2020 83.28 83.87 82.80 83.58 6,417,860 +0.71(+0.86%)
Oct 09, 2020 82.68 83.16 82.47 82.87 6,731,626 +0.44(+0.54%)
Oct 08, 2020 81.44 82.50 81.40 82.43 5,383,902 +0.99(+1.22%)
Oct 07, 2020 80.85 81.92 80.50 81.43 5,625,119 +1.33(+1.66%)
Oct 06, 2020 81.62 82.20 79.91 80.11 8,634,172 -1.34(-1.65%)
Oct 05, 2020 80.35 81.64 80.28 81.45 7,608,067 +1.75(+2.19%)
Oct 02, 2020 78.39 80.22 78.34 79.70 6,084,923 -0.16(-0.20%)
Oct 01, 2020 80.14 80.51 79.35 79.86 7,856,743 +0.75(+0.95%)
Sep 30, 2020 79.76 80.25 78.69 79.10 11,004,266 +1.03(+1.32%)
Sep 29, 2020 79.41 79.41 77.92 78.07 4,415,084 -1.17(-1.48%)
Sep 28, 2020 78.74 79.40 78.25 79.24 6,489,745 +1.63(+2.10%)
Sep 25, 2020 75.98 77.97 75.70 77.61 6,496,797 +1.16(+1.52%)
Sep 24, 2020 76.07 77.47 75.42 76.45 5,301,925 +0.05(+0.06%)
Sep 23, 2020 77.69 78.16 76.25 76.41 6,965,582 -0.88(-1.14%)
Sep 22, 2020 77.38 77.70 76.58 77.29 4,848,083 +0.06(+0.07%)
Sep 21, 2020 76.29 77.29 75.26 77.23 7,805,720 -0.98(-1.25%)
Sep 18, 2020 79.92 80.32 77.89 78.21 10,984,838 -1.66(-2.07%)
Sep 17, 2020 80.14 80.39 78.59 79.87 8,020,411 -1.50(-1.84%)
Sep 16, 2020 81.02 82.34 80.79 81.37 7,762,567 +0.62(+0.76%)
Sep 15, 2020 80.26 81.25 80.25 80.75 9,081,488 +0.99(+1.25%)
Sep 14, 2020 78.95 80.15 78.85 79.76 6,011,988 +1.25(+1.60%)
Sep 11, 2020 78.21 79.04 77.47 78.51 7,715,259 +0.36(+0.46%)
Sep 10, 2020 78.99 80.16 77.82 78.15 8,201,212 -0.90(-1.14%)
Sep 09, 2020 79.11 79.94 77.76 79.05 7,524,240 +0.41(+0.53%)
Sep 08, 2020 78.51 80.63 78.05 78.63 12,037,256 -0.79(-1.00%)
Sep 04, 2020 80.18 80.82 78.54 79.43 11,241,065 -0.19(-0.24%)
Sep 03, 2020 81.57 81.92 78.89 79.62 11,981,318 -1.72(-2.12%)
Sep 02, 2020 79.64 81.71 79.44 81.34 12,356,796 +2.12(+2.67%)
Sep 01, 2020 77.98 79.26 77.55 79.22 8,871,337 +1.45(+1.87%)
Aug 31, 2020 77.92 78.59 77.36 77.77 6,951,290 -0.49(-0.62%)
Aug 28, 2020 77.14 78.52 76.81 78.26 10,105,586 +1.46(+1.91%)
Aug 27, 2020 76.19 77.00 75.96 76.79 9,882,322 +0.92(+1.21%)
Aug 26, 2020 75.88 76.19 75.38 75.87 8,616,295 -0.29(-0.37%)
Aug 25, 2020 73.71 76.48 73.46 76.16 19,160,136 +3.72(+5.13%)
Aug 24, 2020 71.55 72.86 71.12 72.44 6,371,499 +1.48(+2.09%)
Aug 21, 2020 70.84 71.14 70.61 70.96 6,076,125 -0.14(-0.19%)
Aug 20, 2020 70.92 71.49 70.39 71.09 5,537,506 -0.38(-0.53%)
Aug 19, 2020 72.90 73.09 71.29 71.47 7,428,182 -1.25(-1.72%)
Aug 18, 2020 72.87 73.06 72.13 72.72 5,726,464 +0.04(+0.05%)
Aug 17, 2020 72.36 72.70 71.92 72.69 5,821,977 +0.53(+0.74%)
Aug 14, 2020 72.31 72.67 71.83 72.15 4,096,260 -0.60(-0.82%)
Aug 13, 2020 72.66 73.32 72.59 72.75 4,760,861 -0.25(-0.34%)
Aug 12, 2020 73.28 73.37 72.43 73.00 5,841,809 +0.27(+0.37%)
Aug 11, 2020 72.06 73.64 71.81 72.73 11,119,056 +1.41(+1.97%)
Aug 10, 2020 69.81 71.51 69.80 71.32 7,172,801 +1.55(+2.22%)
Aug 07, 2020 69.49 69.91 69.24 69.78 7,135,354 +0.12(+0.17%)
Aug 06, 2020 69.23 69.90 68.99 69.66 7,347,417 +0.27(+0.38%)
Aug 05, 2020 69.00 69.58 68.97 69.39 8,532,759 +0.60(+0.87%)
Aug 04, 2020 69.02 69.13 68.46 68.80 13,970,064 -0.34(-0.49%)
Aug 03, 2020 70.03 70.14 69.08 69.13 7,798,467 -0.94(-1.35%)
Jul 31, 2020 69.81 70.09 69.12 70.08 8,108,548 -0.10(-0.14%)
Jul 30, 2020 70.17 70.49 69.04 70.18 8,611,507 -0.71(-1.01%)
Jul 29, 2020 71.02 71.87 70.42 70.89 16,663,995 +2.55(+3.72%)
Jul 28, 2020 69.87 69.95 68.27 68.35 13,366,434 -1.67(-2.38%)
Jul 27, 2020 69.49 70.24 69.17 70.01 7,391,740 +0.62(+0.90%)
Jul 24, 2020 68.93 69.59 68.78 69.39 6,195,669 +0.38(+0.56%)
Jul 23, 2020 70.40 70.57 68.58 69.01 8,510,090 -1.72(-2.43%)
Jul 22, 2020 69.15 70.80 68.79 70.73 10,059,305 +1.65(+2.39%)
Jul 21, 2020 69.39 70.32 68.92 69.08 11,617,791 +0.44(+0.64%)
Jul 20, 2020 67.91 68.88 67.42 68.64 9,644,076 +0.73(+1.08%)
Jul 17, 2020 68.15 68.26 67.04 67.91 6,648,007 -0.21(-0.31%)
Jul 16, 2020 68.58 68.80 67.47 68.12 7,261,860 -1.12(-1.61%)
Jul 15, 2020 68.18 69.41 67.72 69.24 11,248,736 +2.64(+3.96%)
Jul 14, 2020 65.93 66.82 65.76 66.60 9,582,824 +0.07(+0.11%)
Jul 13, 2020 68.27 68.53 66.38 66.52 10,333,450 -1.50(-2.21%)
Jul 10, 2020 66.85 68.27 66.61 68.03 8,216,882 +0.66(+0.98%)
Jul 09, 2020 67.51 67.96 65.87 67.37 10,502,432 -0.58(-0.85%)
Jul 08, 2020 67.83 68.22 67.15 67.94 8,021,615 -0.05(-0.07%)
Jul 07, 2020 68.80 68.89 67.76 67.99 8,205,710 -1.09(-1.58%)
Jul 06, 2020 68.61 69.12 67.91 69.08 7,897,849 +1.52(+2.25%)
Jul 02, 2020 68.71 68.76 67.43 67.56 7,146,867 -0.23(-0.34%)
Jul 01, 2020 67.76 68.39 67.19 67.79 7,370,131 +0.40(+0.60%)
Jun 30, 2020 67.38 67.65 66.67 67.39 12,366,200 +0.10(+0.15%)
Jun 29, 2020 65.39 67.30 65.07 67.28 9,445,910 +1.75(+2.67%)
Jun 26, 2020 67.42 67.55 65.24 65.54 19,250,880 -2.09(-3.09%)
Jun 25, 2020 67.05 67.86 66.09 67.62 9,417,930 +0.19(+0.29%)
Jun 24, 2020 68.58 68.60 65.93 67.43 13,436,599 -1.69(-2.45%)
Jun 23, 2020 69.89 69.93 68.74 69.13 8,819,720 +0.08(+0.12%)
Jun 22, 2020 68.58 69.27 67.69 69.04 8,996,898 +0.00(+0.00%)
Jun 19, 2020 70.54 70.85 68.57 69.04 13,680,752 -0.83(-1.19%)
Jun 18, 2020 70.25 70.32 69.40 69.88 9,266,008 -0.72(-1.02%)
Jun 17, 2020 71.49 71.69 70.22 70.60 7,540,270 -0.68(-0.95%)
Jun 16, 2020 72.15 72.28 69.95 71.28 11,883,807 +0.81(+1.14%)
Jun 15, 2020 68.04 71.34 67.83 70.47 15,995,671 +0.53(+0.76%)
Jun 12, 2020 68.68 70.25 67.59 69.94 20,235,932 +3.49(+5.25%)
Jun 11, 2020 69.36 70.32 66.07 66.45 28,847,748 -5.90(-8.15%)
Jun 10, 2020 73.15 73.28 71.61 72.35 21,468,506 -3.08(-4.08%)
Jun 09, 2020 75.65 76.20 74.87 75.43 8,734,469 -1.09(-1.42%)
Jun 08, 2020 76.08 76.57 75.25 76.51 11,170,135 +1.30(+1.73%)
Jun 05, 2020 73.56 75.39 73.23 75.21 13,138,427 +3.09(+4.29%)
Jun 04, 2020 72.62 73.41 71.85 72.12 8,372,052 -0.75(-1.03%)
Jun 03, 2020 71.84 73.21 71.70 72.87 10,871,332 +1.65(+2.31%)
Jun 02, 2020 71.40 71.65 70.32 71.22 10,396,182 -0.49(-0.69%)
Jun 01, 2020 71.11 72.02 70.30 71.72 8,662,803 +0.30(+0.42%)
May 29, 2020 71.99 72.01 70.75 71.41 11,039,678 -0.50(-0.70%)
May 28, 2020 72.01 73.31 71.36 71.92 9,099,974 -0.06(-0.08%)
May 27, 2020 72.32 72.32 70.87 71.97 8,999,754 +0.77(+1.08%)
May 26, 2020 72.89 73.18 71.03 71.20 9,195,379 +0.13(+0.18%)
May 22, 2020 71.33 71.47 70.07 71.08 8,357,978 -0.20(-0.28%)
May 21, 2020 71.97 72.69 71.28 71.28 11,260,235 +0.07(+0.10%)
May 20, 2020 70.72 71.28 70.07 71.20 8,505,640 +1.74(+2.50%)
May 19, 2020 69.96 70.71 69.37 69.46 7,080,294 -0.34(-0.49%)
May 18, 2020 70.38 70.97 69.78 69.80 9,725,685 +1.90(+2.79%)
May 15, 2020 66.67 68.35 66.55 67.91 10,362,809 -0.03(-0.04%)
May 14, 2020 66.22 68.03 64.69 67.93 13,027,992 +0.52(+0.77%)
May 13, 2020 68.18 69.36 66.77 67.41 12,592,698 -0.67(-0.98%)
May 12, 2020 69.59 70.26 68.07 68.08 9,326,234 -1.39(-2.00%)
May 11, 2020 70.16 70.67 69.40 69.47 9,829,917 -1.83(-2.57%)
May 08, 2020 70.74 71.36 69.37 71.30 13,019,500 +1.71(+2.46%)
May 07, 2020 67.59 69.62 67.18 69.59 14,595,355 +3.16(+4.76%)
May 06, 2020 67.17 68.15 66.34 66.43 13,981,727 +0.05(+0.08%)
May 05, 2020 68.25 68.36 66.37 66.38 14,244,527 +0.92(+1.40%)
May 04, 2020 66.09 66.12 64.88 65.46 14,173,185 -1.73(-2.57%)
May 01, 2020 68.20 69.09 66.66 67.19 12,318,707 -2.68(-3.83%)
Apr 30, 2020 69.96 70.69 68.46 69.87 16,675,515 -0.12(-0.17%)
Apr 29, 2020 71.19 71.71 69.86 69.98 26,975,188 -1.67(-2.33%)
Apr 28, 2020 71.63 72.49 70.08 71.65 14,033,220 +0.87(+1.22%)
Apr 27, 2020 69.82 71.06 69.69 70.79 9,063,946 +1.97(+2.86%)
Apr 24, 2020 68.97 69.23 67.57 68.82 9,291,828 +0.39(+0.57%)
Apr 23, 2020 70.41 70.72 67.62 68.43 17,034,370 -2.09(-2.97%)
Apr 22, 2020 67.88 71.08 67.77 70.52 12,464,388 +4.31(+6.50%)
Apr 21, 2020 66.83 67.34 65.32 66.21 11,359,739 -2.37(-3.45%)
Apr 20, 2020 69.22 70.09 68.36 68.58 10,632,685 -1.62(-2.31%)
Apr 17, 2020 69.77 70.47 68.26 70.20 15,670,116 +3.27(+4.88%)
Apr 16, 2020 66.57 67.16 64.97 66.93 13,098,653 +0.87(+1.32%)
Apr 15, 2020 65.57 66.63 64.38 66.06 11,686,349 -1.02(-1.52%)
Apr 14, 2020 67.10 67.68 66.16 67.08 11,978,215 +1.74(+2.66%)
Apr 13, 2020 66.94 67.02 64.06 65.34 12,289,312 -1.93(-2.87%)
Apr 09, 2020 64.83 67.61 63.87 67.27 21,711,792 +2.10(+3.23%)
Apr 08, 2020 63.36 65.49 62.41 65.17 11,405,569 +2.60(+4.16%)
Apr 07, 2020 65.17 66.00 62.22 62.56 15,150,031 +0.84(+1.36%)
Apr 06, 2020 60.34 62.23 58.65 61.73 19,775,622 +4.32(+7.52%)
Apr 03, 2020 58.70 58.96 55.45 57.41 16,118,311 -1.78(-3.00%)
Apr 02, 2020 59.87 62.55 57.28 59.19 19,954,624 +2.17(+3.80%)
Apr 01, 2020 57.36 58.97 56.07 57.02 14,139,774 -2.84(-4.75%)
Mar 31, 2020 61.17 62.21 59.47 59.86 22,080,226 -1.93(-3.12%)
Mar 30, 2020 60.61 62.12 58.80 61.79 15,594,075 +1.38(+2.29%)
Mar 27, 2020 60.71 62.14 59.02 60.41 20,812,218 -3.24(-5.09%)
Mar 26, 2020 60.74 65.18 60.32 63.65 23,064,278 +3.72(+6.21%)
Mar 25, 2020 60.85 63.41 57.81 59.92 25,229,102 +0.85(+1.43%)
Mar 24, 2020 57.01 59.33 55.54 59.08 31,043,460 +7.58(+14.73%)
Mar 23, 2020 52.11 52.30 49.17 51.49 27,335,870 -1.35(-2.55%)
Mar 20, 2020 56.73 59.80 52.73 52.84 31,212,726 -3.08(-5.50%)
Mar 19, 2020 51.20 57.69 48.76 55.92 27,618,252 +4.63(+9.02%)
Mar 18, 2020 50.58 52.49 45.55 51.29 31,579,918 -2.41(-4.49%)
Mar 17, 2020 54.22 54.29 48.81 53.70 27,502,554 +0.36(+0.67%)
Mar 16, 2020 55.21 58.23 52.91 53.35 25,642,150 -10.32(-16.20%)
Mar 13, 2020 59.78 63.90 57.83 63.67 21,138,068 +7.12(+12.59%)
Mar 12, 2020 57.32 60.82 55.96 56.54 27,642,356 -5.98(-9.57%)
Mar 11, 2020 66.31 67.63 61.37 62.53 18,835,112 -5.65(-8.28%)
Mar 10, 2020 66.07 68.25 63.77 68.17 20,217,004 +3.68(+5.70%)
Mar 09, 2020 64.27 67.41 63.81 64.49 17,492,318 -4.11(-5.99%)
Mar 06, 2020 66.89 68.94 65.60 68.60 19,856,414 -0.77(-1.12%)
Mar 05, 2020 70.93 70.93 68.55 69.37 13,774,784 -3.17(-4.37%)
Mar 04, 2020 72.20 73.03 70.91 72.54 12,075,726 +0.97(+1.36%)
Mar 03, 2020 74.94 75.22 71.12 71.57 13,610,239 -3.44(-4.59%)
Mar 02, 2020 70.95 75.04 70.71 75.01 15,656,959 +3.60(+5.04%)
Feb 28, 2020 69.36 71.76 68.95 71.41 20,998,700 +0.13(+0.18%)
Feb 27, 2020 71.78 73.64 70.44 71.29 18,797,352 -2.17(-2.95%)
Feb 26, 2020 75.21 75.79 73.43 73.45 11,577,196 -1.38(-1.85%)
Feb 25, 2020 77.41 77.71 74.36 74.84 10,323,219 -2.12(-2.76%)
Feb 24, 2020 76.97 78.35 76.72 76.96 9,126,805 -2.59(-3.25%)
Feb 21, 2020 80.13 80.48 79.22 79.55 6,371,699 -1.13(-1.40%)
Feb 20, 2020 81.70 82.18 79.88 80.67 6,554,234 -1.40(-1.71%)
Feb 19, 2020 81.48 82.34 81.31 82.08 5,721,898 +0.83(+1.02%)
Feb 18, 2020 81.38 81.47 80.39 81.25 5,810,354 -0.05(-0.06%)
Feb 14, 2020 82.11 82.32 81.03 81.29 6,245,510 -0.59(-0.72%)
Feb 13, 2020 80.58 82.40 80.36 81.89 9,418,685 +1.24(+1.54%)
Feb 12, 2020 79.86 81.13 79.57 80.65 8,502,744 +0.97(+1.21%)
Feb 11, 2020 80.00 80.34 79.54 79.68 5,599,410 -0.02(-0.02%)
Feb 10, 2020 78.70 79.78 78.46 79.70 8,004,846 +1.01(+1.28%)
Feb 07, 2020 78.09 78.87 77.68 78.69 8,867,136 +0.25(+0.31%)
Feb 06, 2020 79.81 79.85 78.44 78.44 9,774,697 -1.28(-1.61%)
Feb 05, 2020 80.93 81.22 78.88 79.73 10,962,587 -0.37(-0.47%)
Feb 04, 2020 78.98 80.66 78.51 80.10 11,027,989 +2.15(+2.76%)
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.