Skip to main content

Starbucks Corp (NQ: SBUX )

96.45 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 67.22 67.50 66.52 67.23 12,394,421 +0.10(+0.15%)
Jun 29, 2020 65.24 67.15 64.92 67.13 9,467,466 +1.75(+2.67%)
Jun 26, 2020 67.27 67.40 65.09 65.39 19,294,812 -2.08(-3.09%)
Jun 25, 2020 66.89 67.71 65.93 67.47 9,439,422 +0.19(+0.29%)
Jun 24, 2020 68.43 68.45 65.78 67.28 13,467,262 -1.69(-2.45%)
Jun 23, 2020 69.74 69.77 68.58 68.97 8,839,848 +0.08(+0.12%)
Jun 22, 2020 68.43 69.11 67.53 68.89 9,017,429 +0.00(+0.00%)
Jun 19, 2020 70.37 70.69 68.41 68.89 13,711,972 -0.83(-1.19%)
Jun 18, 2020 70.09 70.16 69.24 69.72 9,287,154 -0.72(-1.02%)
Jun 17, 2020 71.33 71.53 70.06 70.44 7,557,478 -0.68(-0.95%)
Jun 16, 2020 71.98 72.12 69.79 71.11 11,910,927 +0.80(+1.14%)
Jun 15, 2020 67.88 71.18 67.68 70.31 16,032,175 +0.53(+0.76%)
Jun 12, 2020 68.52 70.09 67.43 69.78 20,282,112 +3.48(+5.25%)
Jun 11, 2020 69.21 70.16 65.92 66.30 28,913,580 -5.88(-8.15%)
Jun 10, 2020 72.98 73.12 71.44 72.18 21,517,498 -3.07(-4.08%)
Jun 09, 2020 75.48 76.03 74.70 75.25 8,754,401 -1.09(-1.42%)
Jun 08, 2020 75.90 76.40 75.08 76.34 11,195,626 +1.30(+1.73%)
Jun 05, 2020 73.39 75.22 73.06 75.04 13,168,410 +3.09(+4.29%)
Jun 04, 2020 72.46 73.24 71.69 71.96 8,391,158 -0.75(-1.03%)
Jun 03, 2020 71.67 73.04 71.54 72.70 10,896,141 +1.64(+2.31%)
Jun 02, 2020 71.23 71.49 70.16 71.06 10,419,907 -0.49(-0.69%)
Jun 01, 2020 70.95 71.85 70.14 71.55 8,682,573 +0.30(+0.42%)
May 29, 2020 71.83 71.85 70.58 71.25 11,064,871 -0.50(-0.70%)
May 28, 2020 71.85 73.14 71.20 71.75 9,120,741 -0.05(-0.08%)
May 27, 2020 72.16 72.16 70.70 71.81 9,020,293 +0.77(+1.08%)
May 26, 2020 72.72 73.02 70.87 71.04 9,216,364 +0.13(+0.18%)
May 22, 2020 71.17 71.31 69.91 70.91 8,377,051 -0.20(-0.28%)
May 21, 2020 71.81 72.52 71.11 71.11 11,285,932 +0.07(+0.10%)
May 20, 2020 70.56 71.11 69.91 71.04 8,525,050 +1.74(+2.50%)
May 19, 2020 69.80 70.55 69.21 69.31 7,096,451 -0.34(-0.49%)
May 18, 2020 70.22 70.80 69.62 69.64 9,747,880 +1.89(+2.79%)
May 15, 2020 66.52 68.19 66.40 67.75 10,386,458 -0.03(-0.04%)
May 14, 2020 66.07 67.87 64.55 67.78 13,057,723 +0.52(+0.77%)
May 13, 2020 68.03 69.21 66.62 67.26 12,621,435 -0.67(-0.98%)
May 12, 2020 69.43 70.10 67.92 67.93 9,347,517 -1.39(-2.00%)
May 11, 2020 70.00 70.51 69.24 69.32 9,852,350 -1.83(-2.57%)
May 08, 2020 70.58 71.20 69.21 71.14 13,049,212 +1.71(+2.46%)
May 07, 2020 67.43 69.46 67.03 69.43 14,628,663 +3.15(+4.76%)
May 06, 2020 67.02 68.00 66.19 66.28 14,013,634 +0.05(+0.08%)
May 05, 2020 68.10 68.21 66.22 66.23 14,277,034 +0.92(+1.40%)
May 04, 2020 65.94 65.97 64.73 65.31 14,205,529 -1.73(-2.57%)
May 01, 2020 68.04 68.93 66.51 67.04 12,346,819 -2.67(-3.83%)
Apr 30, 2020 69.80 70.53 68.31 69.71 16,713,569 -0.12(-0.17%)
Apr 29, 2020 71.02 71.54 69.70 69.82 27,036,748 -1.66(-2.33%)
Apr 28, 2020 71.47 72.32 69.92 71.49 14,065,244 +0.86(+1.22%)
Apr 27, 2020 69.66 70.90 69.53 70.62 9,084,630 +1.96(+2.86%)
Apr 24, 2020 68.82 69.07 67.42 68.66 9,313,032 +0.39(+0.57%)
Apr 23, 2020 70.25 70.56 67.46 68.27 17,073,242 -2.09(-2.97%)
Apr 22, 2020 67.73 70.92 67.62 70.36 12,492,833 +4.30(+6.50%)
Apr 21, 2020 66.68 67.19 65.17 66.06 11,385,662 -2.36(-3.45%)
Apr 20, 2020 69.06 69.93 68.21 68.43 10,656,949 -1.62(-2.31%)
Apr 17, 2020 69.61 70.31 68.11 70.04 15,705,876 +3.26(+4.88%)
Apr 16, 2020 66.42 67.01 64.82 66.78 13,128,545 +0.87(+1.32%)
Apr 15, 2020 65.42 66.48 64.24 65.91 11,713,017 -1.02(-1.52%)
Apr 14, 2020 66.95 67.53 66.01 66.93 12,005,550 +1.74(+2.66%)
Apr 13, 2020 66.79 66.86 63.91 65.19 12,317,357 -1.93(-2.87%)
Apr 09, 2020 64.68 67.46 63.72 67.12 21,761,340 +2.10(+3.23%)
Apr 08, 2020 63.21 65.34 62.27 65.02 11,431,597 +2.60(+4.16%)
Apr 07, 2020 65.02 65.85 62.08 62.42 15,184,605 +0.84(+1.36%)
Apr 06, 2020 60.20 62.08 58.51 61.59 19,820,752 +4.31(+7.52%)
Apr 03, 2020 58.57 58.82 55.33 57.28 16,155,093 -1.77(-3.00%)
Apr 02, 2020 59.73 62.41 57.15 59.05 20,000,160 +2.16(+3.80%)
Apr 01, 2020 57.23 58.83 55.94 56.89 14,172,042 -2.83(-4.75%)
Mar 31, 2020 61.03 62.07 59.33 59.72 22,130,614 -1.93(-3.12%)
Mar 30, 2020 60.47 61.98 58.67 61.65 15,629,661 +1.38(+2.29%)
Mar 27, 2020 60.58 62.00 58.89 60.27 20,859,712 -3.23(-5.09%)
Mar 26, 2020 60.60 65.03 60.19 63.50 23,116,912 +3.72(+6.21%)
Mar 25, 2020 60.71 63.27 57.68 59.79 25,286,676 +0.84(+1.43%)
Mar 24, 2020 56.88 59.20 55.42 58.94 31,114,302 +7.57(+14.73%)
Mar 23, 2020 51.99 52.18 49.06 51.37 27,398,252 -1.34(-2.55%)
Mar 20, 2020 56.60 59.67 52.61 52.72 31,283,954 -3.07(-5.50%)
Mar 19, 2020 51.08 57.56 48.65 55.79 27,681,278 +4.61(+9.02%)
Mar 18, 2020 50.47 52.37 45.44 51.17 31,651,984 -2.41(-4.49%)
Mar 17, 2020 54.10 54.16 48.70 53.58 27,565,316 +0.35(+0.67%)
Mar 16, 2020 55.08 58.10 52.79 53.23 25,700,666 -10.29(-16.20%)
Mar 13, 2020 59.64 63.76 57.70 63.52 21,186,306 +7.10(+12.59%)
Mar 12, 2020 57.19 60.68 55.83 56.42 27,705,438 -5.97(-9.57%)
Mar 11, 2020 66.16 67.47 61.23 62.38 18,878,094 -5.63(-8.28%)
Mar 10, 2020 65.92 68.09 63.62 68.02 20,263,140 +3.67(+5.70%)
Mar 09, 2020 64.12 67.25 63.67 64.35 17,532,236 -4.10(-5.99%)
Mar 06, 2020 66.74 68.78 65.46 68.44 19,901,726 -0.77(-1.12%)
Mar 05, 2020 70.77 70.77 68.39 69.22 13,806,218 -3.16(-4.37%)
Mar 04, 2020 72.03 72.86 70.75 72.38 12,103,284 +0.97(+1.36%)
Mar 03, 2020 74.77 75.05 70.96 71.41 13,641,298 -3.43(-4.59%)
Mar 02, 2020 70.79 74.87 70.55 74.84 15,692,689 +3.59(+5.04%)
Feb 28, 2020 69.20 71.60 68.79 71.25 21,046,620 +0.13(+0.18%)
Feb 27, 2020 71.61 73.47 70.28 71.12 18,840,248 -2.16(-2.95%)
Feb 26, 2020 75.04 75.62 73.26 73.29 11,603,616 -1.38(-1.85%)
Feb 25, 2020 77.24 77.54 74.19 74.67 10,346,777 -2.12(-2.76%)
Feb 24, 2020 76.79 78.17 76.55 76.78 9,147,633 -2.58(-3.25%)
Feb 21, 2020 79.95 80.30 79.04 79.36 6,386,239 -1.13(-1.40%)
Feb 20, 2020 81.52 81.99 79.70 80.49 6,569,191 -1.40(-1.71%)
Feb 19, 2020 81.30 82.15 81.13 81.89 5,734,956 +0.83(+1.02%)
Feb 18, 2020 81.19 81.28 80.21 81.06 5,823,614 -0.05(-0.06%)
Feb 14, 2020 81.93 82.13 80.84 81.11 6,259,763 -0.59(-0.72%)
Feb 13, 2020 80.40 82.22 80.18 81.70 9,440,179 +1.24(+1.54%)
Feb 12, 2020 79.68 80.94 79.39 80.46 8,522,148 +0.96(+1.21%)
Feb 11, 2020 79.82 80.15 79.35 79.50 5,612,189 -0.02(-0.02%)
Feb 10, 2020 78.52 79.60 78.28 79.52 8,023,113 +1.01(+1.28%)
Feb 07, 2020 77.91 78.69 77.51 78.51 8,887,371 +0.25(+0.31%)
Feb 06, 2020 79.63 79.66 78.26 78.26 9,797,003 -1.28(-1.61%)
Feb 05, 2020 80.74 81.04 78.70 79.55 10,987,605 -0.37(-0.47%)
Feb 04, 2020 78.80 80.48 78.33 79.92 11,053,155 +2.14(+2.76%)
Feb 03, 2020 76.92 78.48 76.92 77.77 10,053,122 +1.07(+1.39%)
Jan 31, 2020 77.58 77.76 76.43 76.71 12,932,089 -0.91(-1.18%)
Jan 30, 2020 77.27 78.30 76.58 77.62 13,517,132 -0.80(-1.01%)
Jan 29, 2020 79.71 79.97 77.40 78.42 19,550,648 -1.70(-2.12%)
Jan 28, 2020 80.52 80.65 79.32 80.12 13,133,355 -0.02(-0.02%)
Jan 27, 2020 80.14 80.89 79.17 80.14 12,233,017 -3.08(-3.71%)
Jan 24, 2020 85.00 85.12 82.59 83.22 8,643,031 -1.56(-1.83%)
Jan 23, 2020 83.12 84.86 82.05 84.77 6,746,606 +1.10(+1.32%)
Jan 22, 2020 84.22 84.77 83.62 83.67 6,808,827 +0.00(+0.00%)
Jan 21, 2020 83.94 84.64 83.36 83.67 7,844,969 -0.99(-1.16%)
Jan 17, 2020 84.03 84.77 83.92 84.66 7,699,933 +0.94(+1.12%)
Jan 16, 2020 83.18 83.74 82.86 83.72 5,727,506 +0.94(+1.14%)
Jan 15, 2020 82.29 83.25 82.29 82.78 6,796,040 +0.50(+0.60%)
Jan 14, 2020 82.46 82.69 82.16 82.28 6,475,147 -0.08(-0.10%)
Jan 13, 2020 81.94 82.93 81.57 82.36 8,164,224 +0.83(+1.02%)
Jan 10, 2020 82.11 82.19 81.05 81.53 7,849,559 -0.33(-0.41%)
Jan 09, 2020 81.61 82.43 81.45 81.86 10,443,405 +1.49(+1.86%)
Jan 08, 2020 79.52 80.80 79.38 80.37 8,068,843 +0.92(+1.16%)
Jan 07, 2020 79.54 79.60 78.79 79.45 7,205,036 -0.24(-0.31%)
Jan 06, 2020 79.67 79.95 79.10 79.69 5,982,532 -0.63(-0.79%)
Jan 03, 2020 80.17 80.57 79.66 80.32 5,391,070 -0.47(-0.58%)
Jan 02, 2020 79.68 80.80 79.62 80.80 7,159,312 +1.29(+1.63%)
Dec 31, 2019 79.07 79.57 78.95 79.50 4,552,589 +0.43(+0.55%)
Dec 30, 2019 79.58 79.76 78.72 79.07 5,148,518 -0.62(-0.78%)
Dec 27, 2019 79.67 79.99 79.29 79.69 4,568,182 +0.05(+0.07%)
Dec 26, 2019 80.23 80.26 79.38 79.64 4,620,044 -0.41(-0.51%)
Dec 24, 2019 79.76 80.11 79.57 80.04 2,043,340 +0.26(+0.33%)
Dec 23, 2019 80.14 80.34 79.74 79.78 4,810,259 -0.21(-0.26%)
Dec 20, 2019 80.29 80.48 79.47 79.99 15,782,724 -0.05(-0.07%)
Dec 19, 2019 79.42 80.10 79.19 80.04 6,659,788 +0.48(+0.60%)
Dec 18, 2019 79.93 80.34 79.41 79.57 6,479,601 -0.13(-0.16%)
Dec 17, 2019 80.36 80.45 79.10 79.69 8,069,527 -0.59(-0.73%)
Dec 16, 2019 80.61 80.75 79.96 80.28 7,415,583 +0.10(+0.12%)
Dec 13, 2019 79.59 80.29 79.19 80.18 7,429,434 +0.42(+0.52%)
Dec 12, 2019 79.57 80.38 79.16 79.76 11,370,820 +1.46(+1.87%)
Dec 11, 2019 78.00 78.55 77.63 78.30 5,443,022 +0.50(+0.64%)
Dec 10, 2019 78.22 79.09 77.68 77.80 8,785,973 -0.22(-0.28%)
Dec 09, 2019 78.05 78.34 77.73 78.02 7,923,307 -0.04(-0.05%)
Dec 06, 2019 76.89 78.25 76.89 78.06 9,401,999 +1.69(+2.21%)
Dec 05, 2019 77.26 77.30 76.25 76.36 5,718,330 -0.86(-1.11%)
Dec 04, 2019 76.98 77.35 76.59 77.22 6,569,273 +0.52(+0.68%)
Dec 03, 2019 75.98 76.86 75.79 76.70 6,719,809 +0.23(+0.30%)
Dec 02, 2019 77.21 77.56 75.79 76.47 7,106,406 -0.78(-1.01%)
Nov 29, 2019 77.68 78.43 77.09 77.25 4,265,392 -0.31(-0.40%)
Nov 27, 2019 76.73 77.59 76.34 77.56 8,301,313 +1.09(+1.43%)
Nov 26, 2019 76.07 76.55 75.96 76.46 8,461,730 +0.73(+0.97%)
Nov 25, 2019 75.20 75.96 74.99 75.73 6,027,470 +0.66(+0.88%)
Nov 22, 2019 74.77 75.41 74.75 75.07 6,724,544 +0.65(+0.87%)
Nov 21, 2019 75.73 75.99 73.93 74.42 9,175,807 -1.18(-1.55%)
Nov 20, 2019 75.54 76.40 75.03 75.60 6,911,611 -0.05(-0.07%)
Nov 19, 2019 76.01 76.21 75.57 75.65 6,644,579 -0.33(-0.43%)
Nov 18, 2019 75.89 76.06 75.28 75.98 7,113,285 -0.17(-0.23%)
Nov 15, 2019 76.57 76.81 75.57 76.15 8,335,263 -0.15(-0.20%)
Nov 14, 2019 76.05 76.43 75.78 76.30 5,844,748 +0.40(+0.52%)
Nov 13, 2019 75.32 76.22 75.23 75.90 8,225,765 +0.56(+0.74%)
Nov 12, 2019 74.77 75.94 74.70 75.34 9,457,118 +1.18(+1.58%)
Nov 11, 2019 73.56 74.26 73.21 74.17 6,477,560 +0.59(+0.81%)
Nov 08, 2019 73.95 74.36 73.29 73.57 7,877,684 -0.16(-0.22%)
Nov 07, 2019 74.73 74.94 73.64 73.74 8,024,809 -0.94(-1.25%)
Nov 06, 2019 73.85 75.01 73.78 74.67 7,073,327 +0.99(+1.34%)
Nov 05, 2019 74.09 74.09 72.91 73.68 7,839,697 -0.43(-0.58%)
Nov 04, 2019 74.95 75.07 73.69 74.11 9,188,669 -0.76(-1.01%)
Nov 01, 2019 76.29 76.76 74.33 74.87 11,845,867 -1.21(-1.60%)
Oct 31, 2019 78.02 78.48 74.93 76.08 15,568,065 +0.33(+0.44%)
Oct 30, 2019 76.13 76.21 74.97 75.75 9,693,993 +0.05(+0.07%)
Oct 29, 2019 75.41 76.15 75.26 75.70 6,333,395 +0.48(+0.63%)
Oct 28, 2019 76.00 76.46 75.00 75.22 7,393,833 +0.20(+0.26%)
Oct 25, 2019 74.87 75.19 74.35 75.02 5,818,461 +0.18(+0.24%)
Oct 24, 2019 74.50 75.16 74.37 74.84 5,148,716 +0.40(+0.53%)
Oct 23, 2019 75.86 75.95 73.90 74.45 7,987,218 -0.65(-0.86%)
Oct 22, 2019 76.69 76.79 75.03 75.09 6,453,188 -1.70(-2.21%)
Oct 21, 2019 77.38 77.59 76.55 76.79 5,564,861 -0.61(-0.79%)
Oct 18, 2019 77.69 78.05 76.95 77.41 5,147,168 -0.23(-0.30%)
Oct 17, 2019 78.17 78.30 77.52 77.64 4,887,509 -0.38(-0.48%)
Oct 16, 2019 77.86 78.13 77.42 78.02 4,116,466 +0.23(+0.30%)
Oct 15, 2019 78.28 78.50 77.16 77.78 5,248,491 -0.15(-0.20%)
Oct 14, 2019 77.83 78.89 77.74 77.94 5,486,510 +0.23(+0.30%)
Oct 11, 2019 78.30 78.50 77.61 77.70 6,247,799 +0.36(+0.47%)
Oct 10, 2019 77.30 77.44 76.82 77.34 4,732,027 +0.10(+0.13%)
Oct 09, 2019 76.81 77.53 76.73 77.24 4,944,785 +0.85(+1.11%)
Oct 08, 2019 76.92 77.68 76.20 76.40 7,098,315 -0.85(-1.09%)
Oct 07, 2019 77.12 77.52 76.92 77.24 4,940,855 -0.06(-0.08%)
Oct 04, 2019 76.39 77.35 76.25 77.31 6,548,102 +1.12(+1.48%)
Oct 03, 2019 75.85 76.40 75.23 76.18 6,736,719 +0.34(+0.45%)
Oct 02, 2019 77.33 77.39 75.72 75.84 11,154,606 -2.00(-2.57%)
Oct 01, 2019 79.75 79.98 77.78 77.84 7,563,744 -1.72(-2.16%)
Sep 30, 2019 79.63 79.68 78.83 79.56 7,390,651 +0.05(+0.06%)
Sep 27, 2019 81.25 81.25 78.99 79.51 6,655,576 -1.29(-1.59%)
Sep 26, 2019 81.73 82.01 80.53 80.80 6,147,917 -0.62(-0.76%)
Sep 25, 2019 80.92 81.53 80.10 81.42 5,850,100 +0.51(+0.63%)
Sep 24, 2019 82.42 82.57 80.54 80.91 6,321,212 -0.80(-0.98%)
Sep 23, 2019 81.27 82.02 80.92 81.71 5,494,413 +0.67(+0.82%)
Sep 20, 2019 82.43 82.85 81.03 81.04 12,494,153 -1.34(-1.63%)
Sep 19, 2019 81.87 82.87 81.25 82.38 5,417,456 +0.54(+0.66%)
Sep 18, 2019 81.86 82.20 81.03 81.84 5,067,438 +0.19(+0.23%)
Sep 17, 2019 80.68 82.29 80.66 81.65 7,237,168 +1.20(+1.49%)
Sep 16, 2019 81.00 81.38 80.42 80.46 7,045,311 -0.95(-1.17%)
Sep 13, 2019 82.90 82.91 81.26 81.41 7,748,982 -1.42(-1.72%)
Sep 12, 2019 82.92 83.97 82.57 82.83 7,626,484 +0.97(+1.19%)
Sep 11, 2019 81.14 82.28 80.63 81.86 9,339,059 +0.57(+0.70%)
Sep 10, 2019 84.41 84.47 80.35 81.29 13,880,981 -3.43(-4.05%)
Sep 09, 2019 86.20 86.31 84.34 84.72 7,248,805 -1.42(-1.65%)
Sep 06, 2019 86.15 86.68 85.94 86.14 4,436,421 +0.16(+0.19%)
Sep 05, 2019 86.86 87.24 85.63 85.98 6,128,852 -0.49(-0.57%)
Sep 04, 2019 85.01 86.67 83.70 86.48 14,378,684 -0.63(-0.72%)
Sep 03, 2019 86.75 87.47 86.42 87.11 5,724,591 +0.23(+0.26%)
Aug 30, 2019 88.30 88.30 86.47 86.88 5,790,898 -1.03(-1.17%)
Aug 29, 2019 88.04 88.24 87.33 87.91 5,017,255 +0.57(+0.65%)
Aug 28, 2019 86.58 87.47 86.38 87.34 5,500,111 +0.88(+1.02%)
Aug 27, 2019 87.01 87.37 86.40 86.46 7,268,623 -0.37(-0.42%)
Aug 26, 2019 85.82 86.83 85.48 86.83 6,452,939 +1.62(+1.90%)
Aug 23, 2019 86.75 87.37 84.93 85.21 8,977,314 -1.61(-1.86%)
Aug 22, 2019 86.91 87.14 86.11 86.82 5,720,491 +0.15(+0.18%)
Aug 21, 2019 86.62 86.96 86.13 86.66 5,268,919 +0.62(+0.72%)
Aug 20, 2019 86.69 87.38 86.01 86.04 7,567,750 -0.93(-1.07%)
Aug 19, 2019 87.48 87.65 86.57 86.97 5,918,485 +0.13(+0.15%)
Aug 16, 2019 86.64 87.12 86.24 86.84 5,593,622 +0.89(+1.04%)
Aug 15, 2019 85.93 86.62 85.13 85.95 6,186,890 +0.55(+0.64%)
Aug 14, 2019 86.30 87.29 85.36 85.40 11,102,337 -1.54(-1.77%)
Aug 13, 2019 85.05 86.98 84.77 86.94 9,933,149 +1.55(+1.81%)
Aug 12, 2019 86.18 86.39 84.85 85.40 6,128,114 -1.25(-1.44%)
Aug 09, 2019 86.51 87.13 85.85 86.65 5,789,453 +0.03(+0.03%)
Aug 08, 2019 85.68 86.75 84.96 86.62 8,250,325 +0.94(+1.10%)
Aug 07, 2019 85.12 86.11 84.73 85.67 7,127,224 +0.22(+0.25%)
Aug 06, 2019 84.54 85.79 84.08 85.46 8,296,952 +1.47(+1.75%)
Aug 05, 2019 84.71 85.62 83.39 83.99 9,943,398 -1.62(-1.90%)
Aug 02, 2019 85.15 86.09 84.97 85.61 7,119,576 +0.12(+0.14%)
Aug 01, 2019 85.15 87.47 84.78 85.49 9,306,883 +0.62(+0.73%)
Jul 31, 2019 86.63 86.63 83.81 84.88 11,057,894 -1.76(-2.03%)
Jul 30, 2019 87.40 88.09 86.52 86.63 8,084,184 -1.23(-1.40%)
Jul 29, 2019 87.89 88.69 87.13 87.86 12,477,487 -0.98(-1.10%)
Jul 26, 2019 86.41 89.39 85.34 88.84 23,256,740 +7.29(+8.94%)
Jul 25, 2019 82.01 82.06 81.09 81.55 9,024,626 +0.30(+0.36%)
Jul 24, 2019 80.58 81.34 80.39 81.25 6,008,047 +0.48(+0.60%)
Jul 23, 2019 81.79 81.89 79.93 80.77 8,488,871 -0.73(-0.89%)
Jul 22, 2019 81.14 81.73 80.72 81.50 6,288,372 +0.56(+0.69%)
Jul 19, 2019 81.94 82.12 80.88 80.94 12,054,092 -1.08(-1.31%)
Jul 18, 2019 80.97 82.05 80.63 82.02 7,219,635 +1.12(+1.39%)
Jul 17, 2019 80.74 81.01 80.43 80.90 5,172,205 +0.15(+0.19%)
Jul 16, 2019 80.87 81.10 80.30 80.74 6,238,372 -0.07(-0.09%)
Jul 15, 2019 80.56 80.98 80.37 80.82 6,762,075 +0.35(+0.43%)
Jul 12, 2019 80.03 80.51 79.64 80.47 6,278,731 +0.63(+0.79%)
Jul 11, 2019 79.47 80.04 79.11 79.84 6,907,052 +0.62(+0.78%)
Jul 10, 2019 78.36 79.36 78.36 79.22 5,904,846 +1.03(+1.32%)
Jul 09, 2019 78.24 78.57 77.88 78.19 5,974,672 -0.19(-0.24%)
Jul 08, 2019 78.52 78.83 78.14 78.38 7,094,987 -0.31(-0.40%)
Jul 05, 2019 78.43 78.78 77.88 78.69 6,396,094 +0.00(+0.00%)
Jul 03, 2019 77.12 78.72 77.07 78.69 8,722,505 +2.04(+2.67%)
Jul 02, 2019 75.96 76.72 75.76 76.65 6,923,590 +1.13(+1.50%)
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.