Skip to main content

Starbucks Corp (NQ: SBUX )

109.02 +0.26 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.72 52.83 51.88 51.98 8,699,714 -0.71(-1.35%)
Apr 27, 2018 52.43 53.25 51.91 52.69 13,263,878 -0.92(-1.72%)
Apr 26, 2018 52.46 54.33 52.23 53.61 16,070,604 +1.51(+2.89%)
Apr 25, 2018 52.61 52.61 51.72 52.10 9,267,423 -0.09(-0.17%)
Apr 24, 2018 52.80 52.96 52.05 52.19 8,632,282 -0.32(-0.60%)
Apr 23, 2018 52.37 53.02 52.08 52.51 9,353,153 +0.14(+0.28%)
Apr 20, 2018 53.29 53.43 52.18 52.36 13,333,009 -1.10(-2.06%)
Apr 19, 2018 53.65 53.71 53.02 53.47 6,955,972 -0.25(-0.47%)
Apr 18, 2018 53.93 54.02 53.66 53.72 6,550,437 -0.30(-0.55%)
Apr 17, 2018 53.94 54.17 53.63 54.02 6,800,291 +0.36(+0.67%)
Apr 16, 2018 53.38 53.89 53.12 53.66 6,777,695 +0.17(+0.32%)
Apr 13, 2018 53.27 53.76 53.27 53.48 7,409,707 -0.17(-0.32%)
Apr 12, 2018 53.86 54.28 53.65 53.66 6,743,443 +0.01(+0.02%)
Apr 11, 2018 53.44 53.91 53.27 53.65 6,100,782 +0.01(+0.02%)
Apr 10, 2018 53.37 53.71 53.15 53.64 7,389,672 +0.64(+1.21%)
Apr 09, 2018 52.85 53.60 52.74 53.00 8,887,046 +0.32(+0.62%)
Apr 06, 2018 53.07 53.39 52.45 52.67 9,153,868 -0.72(-1.35%)
Apr 05, 2018 53.27 53.51 53.14 53.39 6,959,665 +0.28(+0.53%)
Apr 04, 2018 51.69 53.24 51.65 53.11 8,740,524 +0.75(+1.43%)
Apr 03, 2018 51.06 52.41 50.96 52.36 12,081,447 +1.59(+3.13%)
Apr 02, 2018 51.93 52.12 50.00 50.78 18,583,864 -1.49(-2.85%)
Mar 29, 2018 52.27 52.27 52.27 0 -0.01(-0.02%)
Mar 28, 2018 51.91 52.45 51.66 52.27 10,302,886 +0.40(+0.77%)
Mar 27, 2018 52.45 52.82 51.59 51.88 8,376,606 -0.31(-0.59%)
Mar 26, 2018 51.43 52.36 51.06 52.18 9,353,658 +1.35(+2.65%)
Mar 23, 2018 52.17 52.43 50.84 50.84 10,496,634 -1.32(-2.53%)
Mar 22, 2018 52.39 53.01 52.14 52.16 7,582,585 -0.63(-1.20%)
Mar 21, 2018 53.04 53.76 52.72 52.79 7,276,043 -0.17(-0.32%)
Mar 20, 2018 52.77 53.25 52.77 52.96 6,521,585 +0.33(+0.62%)
Mar 19, 2018 53.00 53.13 52.18 52.64 10,356,783 -0.63(-1.19%)
Mar 16, 2018 53.61 53.85 53.21 53.27 14,433,237 -0.33(-0.62%)
Mar 15, 2018 53.20 54.23 53.10 53.60 8,170,920 +0.49(+0.92%)
Mar 14, 2018 53.52 53.92 53.00 53.11 7,186,804 -0.20(-0.37%)
Mar 13, 2018 53.90 54.80 53.17 53.31 11,531,434 -0.32(-0.59%)
Mar 12, 2018 52.97 53.88 52.80 53.63 11,685,494 +0.85(+1.61%)
Mar 09, 2018 52.07 52.93 52.07 52.78 10,566,238 +0.89(+1.72%)
Mar 08, 2018 51.72 52.18 51.58 51.89 8,162,258 +0.40(+0.77%)
Mar 07, 2018 51.61 51.49 7,802,131 +0.00(+0.00%)
Mar 06, 2018 51.45 51.05 51.49 8,892,469 +0.04(+0.07%)
Mar 05, 2018 51.31 51.84 51.17 51.45 8,678,323 +0.05(+0.11%)
Mar 02, 2018 50.31 51.64 50.27 51.40 12,798,656 +0.69(+1.35%)
Mar 01, 2018 51.46 51.97 50.41 50.71 12,324,142 -0.84(-1.63%)
Feb 28, 2018 51.32 52.29 51.31 51.55 12,778,297 +0.48(+0.94%)
Feb 27, 2018 51.72 52.04 51.06 51.07 9,770,656 -0.54(-1.05%)
Feb 26, 2018 50.94 51.78 50.85 51.62 9,613,939 +0.93(+1.83%)
Feb 23, 2018 50.24 50.69 49.48 50.69 12,620,571 +0.67(+1.34%)
Feb 22, 2018 50.69 49.89 50.02 11,258,812 -0.63(-1.25%)
Feb 21, 2018 50.50 51.23 50.43 50.65 8,687,644 +0.12(+0.23%)
Feb 20, 2018 50.82 50.97 50.41 50.53 10,467,980 -0.46(-0.90%)
Feb 16, 2018 50.99 50.99 50.99 0 -0.09(-0.18%)
Feb 15, 2018 50.88 51.25 50.51 51.08 11,401,860 +0.53(+1.05%)
Feb 14, 2018 51.19 50.26 50.55 15,717,215 +0.29(+0.57%)
Feb 13, 2018 50.31 50.26 11,489,476 +0.26(+0.52%)
Feb 12, 2018 49.53 50.32 49.25 50.00 12,149,176 +0.72(+1.47%)
Feb 09, 2018 48.93 49.71 48.44 49.28 21,467,838 +0.73(+1.51%)
Feb 08, 2018 49.20 49.47 48.53 48.55 19,624,836 -0.62(-1.27%)
Feb 07, 2018 49.73 49.88 49.15 49.17 15,392,835 -0.77(-1.54%)
Feb 06, 2018 48.21 50.34 48.11 49.94 19,393,154 +0.49(+0.98%)
Feb 05, 2018 49.86 50.48 49.00 49.45 17,746,966 -0.63(-1.26%)
Feb 02, 2018 50.20 50.57 50.02 50.08 17,104,054 -0.21(-0.41%)
Feb 01, 2018 50.54 50.66 50.19 50.29 16,357,264 -0.73(-1.43%)
Jan 31, 2018 51.39 51.59 50.91 51.01 14,604,397 -0.34(-0.66%)
Jan 30, 2018 51.15 51.20 50.97 51.35 15,968,064 +0.15(+0.30%)
Jan 29, 2018 51.68 52.38 51.10 51.20 21,036,878 -0.87(-1.67%)
Jan 26, 2018 52.03 52.23 50.78 52.07 57,743,296 -2.30(-4.23%)
Jan 25, 2018 54.80 54.96 54.24 54.37 17,919,126 -0.25(-0.46%)
Jan 24, 2018 55.23 55.62 54.09 54.62 13,275,035 -0.77(-1.39%)
Jan 23, 2018 55.06 55.59 54.90 55.40 12,034,529 +0.25(+0.46%)
Jan 22, 2018 54.81 55.20 54.57 55.14 13,302,529 +0.13(+0.24%)
Jan 19, 2018 54.96 55.19 54.73 55.01 9,311,962 +0.15(+0.28%)
Jan 18, 2018 54.47 54.54 54.86 10,212,940 +0.39(+0.71%)
Jan 17, 2018 54.78 55.07 54.35 54.47 9,384,044 +0.09(+0.17%)
Jan 16, 2018 54.17 54.79 54.15 54.38 8,870,091 +0.14(+0.26%)
Jan 12, 2018 54.24 54.24 54.24 0 +0.36(+0.67%)
Jan 11, 2018 53.66 53.90 53.40 53.88 6,465,008 +0.16(+0.30%)
Jan 10, 2018 53.88 53.99 53.72 9,636,118 +0.57(+1.08%)
Jan 09, 2018 53.16 53.40 52.85 53.14 5,827,989 -0.12(-0.22%)
Jan 08, 2018 53.41 53.58 52.59 53.26 7,055,201 -0.27(-0.50%)
Jan 05, 2018 53.20 53.60 53.04 53.53 6,734,850 +0.61(+1.15%)
Jan 04, 2018 52.97 53.34 52.74 52.92 6,428,487 +0.20(+0.37%)
Jan 03, 2018 52.02 52.94 51.90 52.72 8,328,078 +0.97(+1.87%)
Jan 02, 2018 52.04 52.09 51.62 51.75 8,035,665 +0.18(+0.35%)
Dec 29, 2017 51.57 51.57 51.57 0 -0.34(-0.66%)
Dec 28, 2017 51.61 52.08 51.45 51.91 5,617,683 +0.48(+0.94%)
Dec 27, 2017 51.35 51.77 51.35 51.43 5,358,897 +0.12(+0.23%)
Dec 26, 2017 51.43 51.70 51.23 51.31 6,176,124 -0.14(-0.28%)
Dec 22, 2017 51.70 52.00 51.29 51.45 7,960,991 -0.25(-0.49%)
Dec 21, 2017 52.03 52.21 51.62 51.71 6,652,562 -0.13(-0.26%)
Dec 20, 2017 52.28 52.34 51.80 51.84 8,005,408 -0.25(-0.48%)
Dec 19, 2017 52.20 52.60 52.02 52.09 8,849,009 -0.02(-0.03%)
Dec 18, 2017 52.48 52.75 51.98 52.11 9,746,016 -0.23(-0.45%)
Dec 15, 2017 53.20 53.31 52.22 52.34 25,162,360 -1.27(-2.36%)
Dec 14, 2017 53.64 53.92 53.41 53.61 9,962,606 +0.19(+0.35%)
Dec 13, 2017 53.38 53.77 53.25 53.42 8,604,134 +0.20(+0.37%)
Dec 12, 2017 52.97 53.30 52.86 53.22 6,729,502 +0.18(+0.34%)
Dec 11, 2017 52.43 53.29 52.34 53.04 11,455,251 +0.41(+0.78%)
Dec 08, 2017 52.55 52.84 52.17 52.63 11,081,108 -0.48(-0.90%)
Dec 07, 2017 53.09 53.23 52.77 53.11 6,719,377 -0.13(-0.24%)
Dec 06, 2017 53.32 53.73 53.19 53.23 9,397,488 -0.05(-0.10%)
Dec 05, 2017 53.20 53.59 52.90 53.29 12,578,997 +0.52(+0.99%)
Dec 04, 2017 51.67 53.15 51.63 52.76 14,813,023 +1.29(+2.51%)
Dec 01, 2017 51.63 51.81 50.74 51.47 14,205,826 -0.45(-0.86%)
Nov 30, 2017 51.76 52.21 51.61 51.92 12,816,840 +0.28(+0.54%)
Nov 29, 2017 50.92 51.79 50.91 51.64 11,156,125 +0.76(+1.50%)
Nov 28, 2017 50.31 50.93 50.21 50.88 10,840,365 +0.67(+1.34%)
Nov 27, 2017 51.11 50.06 50.21 11,782,429 -0.80(-1.57%)
Nov 24, 2017 51.35 51.35 50.92 51.00 3,874,496 -0.31(-0.60%)
Nov 22, 2017 51.25 51.35 51.00 51.31 8,139,561 -0.11(-0.21%)
Nov 21, 2017 51.15 51.69 51.08 51.42 6,987,539 +0.40(+0.79%)
Nov 20, 2017 50.89 51.23 50.81 51.01 7,082,501 -0.11(-0.21%)
Nov 17, 2017 51.40 51.57 51.04 51.12 7,028,660 -0.28(-0.54%)
Nov 16, 2017 51.11 51.56 50.96 51.40 9,254,820 +0.48(+0.95%)
Nov 15, 2017 51.02 51.24 50.74 50.91 9,889,234 +0.06(+0.12%)
Nov 14, 2017 50.44 50.91 50.39 50.85 8,684,796 +0.26(+0.51%)
Nov 13, 2017 50.74 51.04 50.51 50.59 8,559,672 -0.36(-0.70%)
Nov 10, 2017 51.24 51.26 50.50 50.95 8,878,178 -0.29(-0.56%)
Nov 09, 2017 51.09 51.50 50.72 51.24 16,544,581 -0.49(-0.95%)
Nov 08, 2017 50.94 51.82 50.91 51.73 15,148,246 +0.62(+1.21%)
Nov 07, 2017 50.32 51.17 50.32 51.11 12,500,174 +0.58(+1.15%)
Nov 06, 2017 50.01 50.64 49.69 50.53 12,128,778 +0.48(+0.96%)
Nov 03, 2017 48.38 50.86 48.28 50.05 32,212,920 +1.04(+2.11%)
Nov 02, 2017 49.26 49.48 48.92 49.01 18,842,778 -0.23(-0.47%)
Nov 01, 2017 49.22 49.66 49.07 49.24 8,048,803 +0.26(+0.53%)
Oct 31, 2017 49.27 49.40 48.86 48.99 9,916,549 -0.29(-0.60%)
Oct 30, 2017 48.94 49.33 48.59 49.28 7,199,230 +0.26(+0.53%)
Oct 27, 2017 48.98 49.24 48.85 49.02 11,108,598 -0.03(-0.05%)
Oct 26, 2017 48.68 49.80 48.68 49.05 13,670,772 +0.67(+1.38%)
Oct 25, 2017 48.45 48.58 47.93 48.38 9,271,020 -0.11(-0.22%)
Oct 24, 2017 48.57 48.73 48.25 48.48 8,752,984 +0.01(+0.02%)
Oct 23, 2017 48.92 49.07 48.40 48.48 11,319,583 -0.27(-0.55%)
Oct 20, 2017 49.40 49.49 48.39 48.74 13,144,430 -0.74(-1.50%)
Oct 19, 2017 49.20 49.61 49.04 49.49 6,403,875 +0.17(+0.34%)
Oct 18, 2017 48.65 49.51 48.43 49.32 9,291,480 +0.63(+1.28%)
Oct 17, 2017 49.00 49.33 48.49 48.69 12,569,210 -0.36(-0.73%)
Oct 16, 2017 49.73 49.84 49.03 49.05 8,124,228 -0.72(-1.45%)
Oct 13, 2017 50.02 50.41 49.67 49.77 6,975,899 -0.22(-0.45%)
Oct 12, 2017 49.73 50.26 49.40 49.99 8,098,933 +0.29(+0.59%)
Oct 11, 2017 49.54 49.84 49.36 49.70 9,943,494 +0.20(+0.40%)
Oct 10, 2017 49.89 49.20 49.50 7,359,181 +0.36(+0.73%)
Oct 09, 2017 49.46 49.57 49.09 49.15 6,518,530 -0.13(-0.27%)
Oct 06, 2017 48.69 49.53 48.45 49.28 11,840,393 +0.51(+1.04%)
Oct 05, 2017 48.29 49.10 48.16 48.77 8,949,667 +0.60(+1.24%)
Oct 04, 2017 48.34 48.41 47.96 48.17 6,234,132 -0.05(-0.11%)
Oct 03, 2017 48.23 48.54 48.15 48.23 6,870,594 +0.16(+0.33%)
Oct 02, 2017 48.11 48.27 48.01 48.07 6,667,849 +0.09(+0.19%)
Sep 29, 2017 48.51 48.65 47.68 47.98 13,372,005 -0.71(-1.45%)
Sep 28, 2017 48.96 49.20 48.64 48.68 8,516,267 -0.44(-0.89%)
Sep 27, 2017 49.35 49.66 49.11 49.12 9,706,277 -0.13(-0.25%)
Sep 26, 2017 49.18 49.32 48.94 49.24 8,980,652 +0.16(+0.33%)
Sep 25, 2017 49.11 49.32 48.86 49.08 11,466,789 -0.12(-0.25%)
Sep 22, 2017 49.17 49.31 49.00 49.21 7,780,722 +0.07(+0.15%)
Sep 21, 2017 49.17 49.28 49.00 49.14 8,036,407 -0.12(-0.25%)
Sep 20, 2017 48.75 49.29 48.75 49.26 7,926,227 +0.47(+0.97%)
Sep 19, 2017 48.99 49.02 48.73 48.79 5,807,093 -0.06(-0.13%)
Sep 18, 2017 49.10 48.77 48.85 7,106,979 +0.02(+0.04%)
Sep 15, 2017 48.63 48.94 48.38 48.83 12,029,039 +0.13(+0.26%)
Sep 14, 2017 48.57 48.87 48.32 48.71 9,247,400 +0.21(+0.44%)
Sep 13, 2017 47.83 48.88 47.78 48.49 14,316,332 +0.67(+1.40%)
Sep 12, 2017 48.22 48.28 47.64 47.82 11,574,739 -0.43(-0.89%)
Sep 11, 2017 48.05 48.35 47.89 48.25 10,427,228 +0.47(+0.99%)
Sep 08, 2017 47.69 48.04 47.39 47.78 13,181,812 +0.02(+0.04%)
Sep 07, 2017 48.61 48.84 47.56 47.76 15,451,542 -0.75(-1.55%)
Sep 06, 2017 49.24 49.37 48.35 48.51 12,731,545 -0.73(-1.49%)
Sep 05, 2017 49.08 49.31 48.78 49.24 10,255,447 +0.18(+0.36%)
Sep 01, 2017 49.04 49.27 49.02 49.07 8,616,192 +0.06(+0.13%)
Aug 31, 2017 48.84 49.12 48.74 49.00 9,230,570 +0.30(+0.62%)
Aug 30, 2017 48.27 48.79 48.27 48.70 6,263,082 +0.38(+0.78%)
Aug 29, 2017 48.27 48.49 48.23 48.32 6,954,708 -0.27(-0.55%)
Aug 28, 2017 48.72 48.75 48.25 48.59 7,435,325 +0.04(+0.07%)
Aug 25, 2017 48.79 48.85 48.40 48.56 9,629,157 +0.38(+0.78%)
Aug 24, 2017 48.47 48.63 48.03 48.18 9,757,760 -0.13(-0.26%)
Aug 23, 2017 48.20 48.32 47.92 48.31 13,253,518 -0.33(-0.68%)
Aug 22, 2017 47.78 48.90 47.69 48.64 16,286,156 +1.16(+2.45%)
Aug 21, 2017 47.47 47.81 47.16 47.48 14,275,803 +0.40(+0.85%)
Aug 18, 2017 47.27 47.42 46.97 47.07 11,610,019 -0.30(-0.64%)
Aug 17, 2017 47.63 48.04 47.33 47.38 8,341,583 -0.41(-0.86%)
Aug 16, 2017 47.57 48.16 47.56 47.79 8,580,771 +0.31(+0.66%)
Aug 15, 2017 47.71 47.72 47.24 47.48 7,471,798 -0.06(-0.13%)
Aug 14, 2017 47.88 47.88 47.52 47.54 8,314,072 +0.04(+0.08%)
Aug 11, 2017 47.39 47.70 47.39 47.50 10,338,838 +0.10(+0.21%)
Aug 10, 2017 47.81 48.00 47.33 47.40 14,813,925 -0.60(-1.25%)
Aug 09, 2017 48.62 48.62 47.61 48.00 18,714,308 -0.70(-1.43%)
Aug 08, 2017 49.62 49.65 48.56 48.70 12,420,169 -0.77(-1.55%)
Aug 07, 2017 49.44 49.73 49.28 49.47 8,157,626 +0.17(+0.34%)
Aug 04, 2017 49.84 48.99 49.30 10,323,374 -0.21(-0.43%)
Aug 03, 2017 49.48 49.90 49.35 49.51 14,991,811 +0.22(+0.45%)
Aug 02, 2017 48.68 49.31 48.61 49.29 16,603,763 +0.62(+1.28%)
Aug 01, 2017 48.52 48.72 47.99 48.67 20,377,284 +0.67(+1.39%)
Jul 31, 2017 48.44 48.62 47.97 48.00 22,827,796 -0.02(-0.04%)
Jul 28, 2017 49.11 49.76 47.49 48.02 60,114,060 -4.89(-9.24%)
Jul 27, 2017 51.80 53.05 51.51 52.91 26,158,606 +1.39(+2.69%)
Jul 26, 2017 52.29 52.32 51.38 51.52 9,868,147 -0.54(-1.04%)
Jul 25, 2017 51.77 52.32 51.56 52.06 8,921,316 +0.47(+0.91%)
Jul 24, 2017 51.57 51.80 51.51 51.59 8,369,769 +0.04(+0.07%)
Jul 21, 2017 51.50 51.80 51.42 51.56 7,554,052 -0.04(-0.09%)
Jul 20, 2017 51.94 52.32 51.57 51.60 11,860,584 -0.07(-0.14%)
Jul 19, 2017 51.71 51.94 51.49 51.67 9,225,537 -0.09(-0.17%)
Jul 18, 2017 51.68 52.09 51.30 51.76 8,836,328 -0.11(-0.21%)
Jul 17, 2017 52.22 52.35 51.82 51.87 7,618,193 -0.38(-0.73%)
Jul 14, 2017 52.39 51.84 52.25 6,119,251 +0.34(+0.65%)
Jul 13, 2017 52.29 52.35 51.68 51.91 9,514,197 -0.14(-0.27%)
Jul 12, 2017 51.76 52.21 51.59 52.06 8,031,639 +0.57(+1.11%)
Jul 11, 2017 51.49 51.65 51.16 51.49 6,097,831 +0.08(+0.16%)
Jul 10, 2017 51.73 51.89 51.35 51.41 5,433,446 -0.20(-0.40%)
Jul 07, 2017 51.39 51.90 51.18 51.61 8,184,957 +0.39(+0.76%)
Jul 06, 2017 51.50 51.05 51.22 9,993,726 -0.30(-0.59%)
Jul 05, 2017 51.96 52.02 51.40 51.52 8,741,233 -0.28(-0.53%)
Jul 03, 2017 52.38 52.46 51.80 51.80 5,145,244 -0.05(-0.10%)
Jun 30, 2017 52.18 52.42 51.83 51.85 9,127,955 -0.04(-0.09%)
Jun 29, 2017 52.62 52.62 51.53 51.90 8,345,324 -0.73(-1.39%)
Jun 28, 2017 52.52 52.69 52.29 52.62 6,094,220 +0.20(+0.37%)
Jun 27, 2017 52.94 53.08 52.30 52.43 6,356,319 -0.60(-1.14%)
Jun 26, 2017 53.37 53.49 52.76 53.03 6,381,476 -0.15(-0.28%)
Jun 23, 2017 53.50 53.18 7,275,449 +0.27(+0.50%)
Jun 22, 2017 53.43 53.44 52.82 52.92 6,299,886 -0.40(-0.75%)
Jun 21, 2017 53.35 53.63 53.10 53.32 6,778,294 +0.09(+0.17%)
Jun 20, 2017 54.22 54.24 53.09 53.23 7,855,863 -0.92(-1.71%)
Jun 19, 2017 53.66 54.24 53.45 54.15 7,622,414 +0.68(+1.26%)
Jun 16, 2017 53.26 53.50 52.88 53.48 12,957,876 +0.04(+0.08%)
Jun 15, 2017 53.28 53.60 52.92 53.43 8,451,944 -0.16(-0.30%)
Jun 14, 2017 53.95 54.08 53.23 53.59 10,912,116 -0.58(-1.07%)
Jun 13, 2017 54.35 54.46 53.88 54.17 10,554,055 -0.33(-0.60%)
Jun 12, 2017 54.95 55.12 53.92 54.50 12,450,866 -0.80(-1.45%)
Jun 09, 2017 55.46 55.56 55.02 55.30 12,640,800 -0.04(-0.08%)
Jun 08, 2017 56.41 56.54 55.15 55.35 12,695,274 -1.12(-1.98%)
Jun 07, 2017 57.03 57.17 56.32 56.47 9,402,359 -0.59(-1.03%)
Jun 06, 2017 57.11 57.22 56.99 57.05 6,127,192 -0.10(-0.17%)
Jun 05, 2017 57.67 57.68 57.07 57.15 7,657,216 -0.27(-0.46%)
Jun 02, 2017 56.80 57.51 56.64 57.42 8,817,109 +0.73(+1.29%)
Jun 01, 2017 56.47 56.75 56.33 56.69 6,812,987 +0.12(+0.22%)
May 31, 2017 56.26 56.56 56.09 56.56 8,225,873 +0.31(+0.55%)
May 30, 2017 56.08 56.39 56.03 56.25 7,978,412 -0.04(-0.06%)
May 26, 2017 56.03 56.39 55.99 56.29 6,857,663 +0.36(+0.64%)
May 25, 2017 55.14 56.12 55.04 55.93 10,044,269 +0.90(+1.63%)
May 24, 2017 54.60 55.13 54.19 55.03 8,191,186 +0.66(+1.21%)
May 23, 2017 54.60 54.69 54.12 54.38 6,322,683 -0.07(-0.13%)
May 22, 2017 54.27 54.88 54.27 54.45 7,188,409 -0.12(-0.21%)
May 19, 2017 53.30 55.06 53.30 54.56 14,092,077 +1.37(+2.57%)
May 18, 2017 53.11 53.30 52.38 53.19 9,673,964 +0.08(+0.15%)
May 17, 2017 53.33 53.64 52.95 53.11 8,521,341 -0.22(-0.42%)
May 16, 2017 53.96 53.98 53.25 53.34 7,088,190 -0.42(-0.78%)
May 15, 2017 53.73 53.79 53.46 53.75 6,639,612 +0.46(+0.87%)
May 12, 2017 53.60 53.66 53.20 53.29 6,351,087 -0.30(-0.56%)
May 11, 2017 53.75 53.81 53.38 53.59 6,203,782 -0.35(-0.64%)
May 10, 2017 54.14 54.22 53.54 53.94 8,095,175 -0.28(-0.52%)
May 09, 2017 53.87 54.31 53.86 54.22 6,529,929 +0.26(+0.48%)
May 08, 2017 54.08 54.08 53.75 53.97 6,310,440 -0.01(-0.02%)
May 05, 2017 53.98 54.01 53.65 53.98 7,275,849 +0.11(+0.20%)
May 04, 2017 53.71 53.89 53.48 53.87 7,762,510 +0.21(+0.40%)
May 03, 2017 53.59 53.72 53.36 53.66 8,701,807 +0.08(+0.15%)
May 02, 2017 53.27 53.59 53.17 53.58 10,334,178 +0.28(+0.53%)
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.