Skip to main content

Starbucks Corp (NQ: SBUX )

96.68 +0.24 (+0.25%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.07 52.19 51.39 51.44 13,094,059 -0.28(-0.55%)
Oct 30, 2018 51.58 51.97 50.93 51.73 16,118,381 +0.19(+0.38%)
Oct 29, 2018 51.81 52.69 50.94 51.53 16,325,314 +0.26(+0.52%)
Oct 26, 2018 51.24 51.52 50.67 51.27 15,141,567 -0.79(-1.51%)
Oct 25, 2018 51.46 52.50 50.94 52.05 10,839,350 +0.79(+1.55%)
Oct 24, 2018 51.71 52.34 51.16 51.26 13,676,580 -0.66(-1.28%)
Oct 23, 2018 51.52 52.35 51.39 51.92 14,535,743 -0.08(-0.15%)
Oct 22, 2018 52.03 52.41 51.72 52.00 9,828,133 +0.21(+0.41%)
Oct 19, 2018 51.55 52.15 51.55 51.79 11,531,432 +0.02(+0.03%)
Oct 18, 2018 52.09 52.56 51.34 51.77 13,801,551 -0.41(-0.78%)
Oct 17, 2018 51.12 52.44 51.01 52.18 16,571,875 +1.14(+2.23%)
Oct 16, 2018 50.27 51.21 50.12 51.04 13,287,926 +0.94(+1.87%)
Oct 15, 2018 49.77 50.49 49.71 50.10 11,525,284 +0.26(+0.53%)
Oct 12, 2018 49.18 50.13 48.80 49.84 15,835,571 +1.40(+2.90%)
Oct 11, 2018 49.17 49.68 48.30 48.43 17,349,290 -1.02(-2.05%)
Oct 10, 2018 50.91 51.09 49.39 49.45 16,071,921 -1.50(-2.95%)
Oct 09, 2018 50.17 52.71 50.15 50.95 28,152,310 +1.03(+2.07%)
Oct 08, 2018 49.28 50.10 48.95 49.92 10,901,010 +0.69(+1.40%)
Oct 05, 2018 49.40 49.40 48.83 49.23 11,025,682 -0.11(-0.23%)
Oct 04, 2018 49.25 49.51 49.00 49.34 11,012,139 +0.37(+0.76%)
Oct 03, 2018 49.26 49.54 48.96 48.97 8,362,190 -0.11(-0.22%)
Oct 02, 2018 49.04 49.45 48.81 49.08 14,363,559 +0.01(+0.02%)
Oct 01, 2018 50.24 50.28 49.02 49.07 14,416,420 -1.11(-2.22%)
Sep 28, 2018 50.67 50.67 50.13 50.18 10,166,984 -0.44(-0.87%)
Sep 27, 2018 50.41 51.01 50.41 50.62 7,459,269 +0.06(+0.12%)
Sep 26, 2018 50.12 51.06 50.10 50.56 8,786,274 +0.33(+0.65%)
Sep 25, 2018 50.30 50.58 50.17 50.23 10,698,878 +0.19(+0.37%)
Sep 24, 2018 50.27 50.64 49.95 50.05 12,024,716 -0.67(-1.32%)
Sep 21, 2018 49.92 50.83 49.90 50.72 29,224,062 +0.90(+1.81%)
Sep 20, 2018 49.09 50.08 49.09 49.82 11,986,891 +0.88(+1.80%)
Sep 19, 2018 48.75 49.25 48.47 48.94 8,440,237 +0.32(+0.65%)
Sep 18, 2018 48.10 48.80 47.76 48.62 8,573,817 +0.44(+0.92%)
Sep 17, 2018 48.29 48.43 47.92 48.18 10,507,614 -0.16(-0.33%)
Sep 14, 2018 48.56 48.56 48.21 48.34 7,733,609 -0.12(-0.26%)
Sep 13, 2018 48.66 49.06 48.33 48.46 9,677,887 -0.07(-0.15%)
Sep 12, 2018 48.73 48.73 47.97 48.53 8,265,598 -0.13(-0.27%)
Sep 11, 2018 48.41 48.91 48.34 48.66 8,917,166 +0.13(+0.27%)
Sep 10, 2018 48.50 48.65 48.18 48.53 9,765,155 +0.10(+0.20%)
Sep 07, 2018 47.85 48.52 47.81 48.43 11,589,313 +0.57(+1.20%)
Sep 06, 2018 47.37 47.98 47.36 47.86 8,838,919 +0.37(+0.78%)
Sep 05, 2018 47.21 47.66 47.05 47.49 9,023,681 +0.23(+0.49%)
Sep 04, 2018 47.18 47.40 46.98 47.26 9,327,730 +0.07(+0.15%)
Aug 31, 2018 47.19 47.19 47.19 0 +0.31(+0.66%)
Aug 30, 2018 46.90 47.15 46.76 46.88 6,316,379 -0.13(-0.28%)
Aug 29, 2018 46.85 47.18 46.54 47.01 7,481,206 +0.18(+0.38%)
Aug 28, 2018 46.81 47.21 46.77 46.84 8,123,505 +0.07(+0.15%)
Aug 27, 2018 46.78 46.95 46.62 46.76 7,294,564 +0.19(+0.42%)
Aug 24, 2018 46.63 46.72 46.28 46.57 11,157,075 +0.08(+0.17%)
Aug 23, 2018 46.58 46.96 46.40 46.49 9,703,621 -0.14(-0.30%)
Aug 22, 2018 47.28 47.36 46.49 46.63 11,745,082 -1.04(-2.19%)
Aug 21, 2018 47.82 48.06 47.63 47.67 9,024,677 +0.07(+0.15%)
Aug 20, 2018 47.42 47.81 47.41 47.60 11,090,523 +0.32(+0.67%)
Aug 17, 2018 46.75 47.33 46.75 47.29 9,250,631 +0.46(+0.98%)
Aug 16, 2018 46.77 47.11 46.72 46.83 9,878,499 +0.26(+0.55%)
Aug 15, 2018 46.18 46.74 46.17 46.57 10,835,598 +0.14(+0.30%)
Aug 14, 2018 45.78 46.56 45.72 46.43 10,630,840 +0.69(+1.51%)
Aug 13, 2018 45.57 45.87 45.44 45.74 8,961,129 +0.26(+0.58%)
Aug 10, 2018 45.55 45.58 45.20 45.48 11,938,184 -0.36(-0.79%)
Aug 09, 2018 45.49 45.93 45.31 45.84 8,120,165 +0.33(+0.72%)
Aug 08, 2018 45.76 45.85 45.34 45.51 8,220,951 -0.14(-0.31%)
Aug 07, 2018 45.66 45.77 45.42 45.65 6,694,640 +0.00(+0.00%)
Aug 06, 2018 45.68 45.83 45.42 45.65 7,419,474 -0.14(-0.31%)
Aug 03, 2018 45.33 45.99 45.22 45.79 9,405,710 +0.48(+1.06%)
Aug 02, 2018 45.68 45.90 45.09 45.31 15,551,487 -0.22(-0.48%)
Aug 01, 2018 45.80 45.80 44.93 45.53 13,632,712 -0.40(-0.88%)
Jul 31, 2018 45.62 46.20 45.46 45.93 10,525,582 +0.43(+0.94%)
Jul 30, 2018 45.77 46.34 45.38 45.50 16,479,553 -0.22(-0.48%)
Jul 27, 2018 45.15 46.12 44.02 45.72 17,987,234 +0.61(+1.36%)
Jul 26, 2018 45.31 45.45 45.01 45.11 12,675,614 -0.15(-0.33%)
Jul 25, 2018 44.72 45.35 44.72 45.26 12,969,871 +0.39(+0.88%)
Jul 24, 2018 44.98 45.34 44.77 44.86 11,316,282 -0.02(-0.04%)
Jul 23, 2018 44.50 44.95 44.50 44.88 9,588,614 +0.25(+0.55%)
Jul 20, 2018 44.77 44.93 44.49 44.63 12,584,523 -0.38(-0.84%)
Jul 19, 2018 44.81 45.14 44.71 45.01 13,019,707 +0.17(+0.37%)
Jul 18, 2018 45.01 45.25 44.71 44.85 15,454,053 -0.11(-0.25%)
Jul 17, 2018 44.42 44.98 44.36 44.96 13,026,961 +0.30(+0.67%)
Jul 16, 2018 45.20 45.20 44.44 44.66 19,358,850 -0.60(-1.32%)
Jul 13, 2018 45.28 44.06 45.26 24,773,604 +1.20(+2.73%)
Jul 12, 2018 44.41 44.01 44.06 10,651,455 +0.10(+0.22%)
Jul 11, 2018 44.03 44.25 43.85 43.96 10,881,858 -0.25(-0.56%)
Jul 10, 2018 43.91 44.28 43.81 44.21 10,299,110 +0.46(+1.04%)
Jul 09, 2018 43.14 43.88 43.14 43.75 14,610,114 +0.81(+1.88%)
Jul 06, 2018 42.87 43.13 42.61 42.94 12,217,915 +0.32(+0.76%)
Jul 05, 2018 42.99 42.43 42.62 10,984,293 -0.14(-0.33%)
Jul 03, 2018 42.76 42.76 42.76 0 -0.25(-0.59%)
Jul 02, 2018 42.64 43.05 42.56 43.01 11,257,846 +0.18(+0.43%)
Jun 29, 2018 43.19 42.83 19,860,996 +0.27(+0.64%)
Jun 28, 2018 43.35 43.38 41.56 42.56 37,876,760 -1.14(-2.61%)
Jun 27, 2018 44.29 44.30 43.70 43.70 16,619,780 -0.47(-1.07%)
Jun 26, 2018 44.28 44.39 43.93 44.17 14,747,634 -0.25(-0.55%)
Jun 25, 2018 44.85 45.10 44.02 44.42 17,767,974 -0.51(-1.13%)
Jun 22, 2018 44.71 45.35 44.56 44.92 27,863,964 +0.54(+1.22%)
Jun 21, 2018 45.84 46.14 44.15 44.38 35,037,840 -1.40(-3.06%)
Jun 20, 2018 48.07 48.23 45.22 45.78 70,786,984 -4.57(-9.07%)
Jun 19, 2018 50.41 49.40 50.35 11,305,048 +0.18(+0.37%)
Jun 18, 2018 49.77 50.26 49.19 50.17 11,036,984 +0.10(+0.19%)
Jun 15, 2018 50.16 49.99 50.07 14,152,671 +0.08(+0.16%)
Jun 14, 2018 49.50 50.04 49.37 49.99 12,603,116 +0.71(+1.44%)
Jun 13, 2018 49.54 49.71 49.26 49.28 9,447,584 -0.24(-0.48%)
Jun 12, 2018 49.62 49.89 49.36 49.52 9,409,314 +0.00(+0.00%)
Jun 11, 2018 49.63 49.75 49.33 49.52 8,191,357 -0.11(-0.21%)
Jun 08, 2018 49.90 50.03 49.55 49.62 9,619,145 -0.47(-0.95%)
Jun 07, 2018 50.23 50.80 50.05 50.10 9,033,196 -0.03(-0.05%)
Jun 06, 2018 50.13 50.12 15,637,037 +1.31(+2.68%)
Jun 05, 2018 49.70 49.71 48.47 48.82 20,847,552 -1.22(-2.44%)
Jun 04, 2018 50.06 50.15 49.80 50.04 8,516,449 +0.14(+0.28%)
Jun 01, 2018 49.83 50.00 49.63 49.90 5,666,024 +0.21(+0.42%)
May 31, 2018 50.13 50.38 49.58 49.69 10,758,590 -0.71(-1.41%)
May 30, 2018 50.35 50.55 50.11 50.40 6,572,538 +0.22(+0.44%)
May 29, 2018 50.59 50.75 49.98 50.18 7,386,029 -0.60(-1.19%)
May 25, 2018 50.78 50.78 50.78 0 +0.21(+0.42%)
May 24, 2018 50.36 50.62 50.08 50.57 6,480,331 +0.17(+0.33%)
May 23, 2018 49.80 50.47 49.76 50.40 6,090,525 +0.46(+0.93%)
May 22, 2018 50.41 50.52 49.90 49.94 6,108,471 -0.33(-0.66%)
May 21, 2018 50.33 50.69 50.20 50.27 6,135,532 +0.16(+0.31%)
May 18, 2018 50.21 50.32 49.85 50.11 8,880,617 -0.04(-0.07%)
May 17, 2018 50.15 50.28 49.96 50.15 6,968,515 +0.04(+0.09%)
May 16, 2018 49.83 50.26 49.79 50.11 5,524,920 +0.45(+0.90%)
May 15, 2018 49.97 50.06 49.40 49.66 8,457,622 -0.43(-0.86%)
May 14, 2018 50.29 50.42 49.97 50.09 6,697,052 -0.12(-0.24%)
May 11, 2018 50.61 50.73 50.04 50.21 6,664,918 -0.33(-0.66%)
May 10, 2018 50.13 50.59 49.99 50.54 7,488,798 +0.53(+1.07%)
May 09, 2018 50.35 50.52 49.79 50.01 8,001,536 -0.29(-0.58%)
May 08, 2018 50.11 50.33 49.72 50.30 8,289,284 +0.19(+0.38%)
May 07, 2018 51.45 51.49 49.95 50.11 12,199,854 -0.20(-0.40%)
May 04, 2018 49.31 50.53 49.27 50.31 10,639,024 +1.35(+2.76%)
May 03, 2018 49.30 49.34 48.44 48.96 8,200,415 -0.50(-1.01%)
May 02, 2018 50.64 50.67 49.30 49.45 8,368,709 -1.25(-2.46%)
May 01, 2018 50.30 50.78 50.10 50.70 8,321,027 +0.49(+0.97%)
Apr 30, 2018 50.93 51.03 50.12 50.21 9,005,497 -0.69(-1.35%)
Apr 27, 2018 50.65 51.44 50.15 50.90 13,730,086 -0.89(-1.72%)
Apr 26, 2018 50.68 52.49 50.46 51.79 16,635,465 +1.46(+2.89%)
Apr 25, 2018 50.82 50.82 49.97 50.33 9,593,160 -0.09(-0.17%)
Apr 24, 2018 51.01 51.16 50.28 50.42 8,935,695 -0.31(-0.60%)
Apr 23, 2018 50.60 51.22 50.32 50.73 9,681,904 +0.14(+0.28%)
Apr 20, 2018 51.48 51.62 50.41 50.59 13,801,647 -1.06(-2.06%)
Apr 19, 2018 51.83 51.89 51.22 51.65 7,200,465 -0.24(-0.47%)
Apr 18, 2018 52.10 52.18 51.84 51.89 6,780,676 -0.29(-0.55%)
Apr 17, 2018 52.11 52.33 51.81 52.18 7,039,312 +0.35(+0.67%)
Apr 16, 2018 51.57 52.06 51.32 51.83 7,015,922 +0.17(+0.32%)
Apr 13, 2018 51.46 51.94 51.46 51.67 7,670,148 -0.17(-0.32%)
Apr 12, 2018 52.03 52.44 51.83 51.83 6,980,466 +0.01(+0.02%)
Apr 11, 2018 51.62 52.08 51.46 51.83 6,315,216 +0.01(+0.02%)
Apr 10, 2018 51.55 51.89 51.35 51.82 7,649,409 +0.62(+1.21%)
Apr 09, 2018 51.06 51.78 50.95 51.20 9,199,414 +0.31(+0.62%)
Apr 06, 2018 51.27 51.58 50.67 50.88 9,475,614 -0.70(-1.35%)
Apr 05, 2018 51.46 51.69 51.33 51.58 7,204,289 +0.27(+0.53%)
Apr 04, 2018 49.93 51.43 49.90 51.31 9,047,742 +0.72(+1.43%)
Apr 03, 2018 49.32 50.63 49.23 50.59 12,506,094 +1.53(+3.13%)
Apr 02, 2018 50.17 50.35 48.30 49.05 19,237,062 -1.44(-2.85%)
Mar 29, 2018 50.49 50.49 50.49 0 -0.01(-0.02%)
Mar 28, 2018 50.15 50.67 49.91 50.50 10,665,019 +0.38(+0.77%)
Mar 27, 2018 50.67 51.02 49.84 50.12 8,671,033 -0.30(-0.59%)
Mar 26, 2018 49.68 50.59 49.32 50.41 9,682,427 +1.30(+2.65%)
Mar 23, 2018 50.39 50.65 49.11 49.11 10,865,577 -1.27(-2.53%)
Mar 22, 2018 50.61 51.21 50.37 50.39 7,849,103 -0.61(-1.20%)
Mar 21, 2018 51.24 51.94 50.93 51.00 7,531,786 -0.17(-0.32%)
Mar 20, 2018 50.98 51.44 50.98 51.16 6,750,811 +0.31(+0.62%)
Mar 19, 2018 51.20 51.33 50.41 50.85 10,720,811 -0.61(-1.19%)
Mar 16, 2018 51.79 52.03 51.41 51.46 14,940,546 -0.32(-0.62%)
Mar 15, 2018 51.40 52.39 51.30 51.78 8,458,117 +0.47(+0.92%)
Mar 14, 2018 51.70 52.09 51.20 51.31 7,439,411 -0.19(-0.37%)
Mar 13, 2018 52.07 52.94 51.36 51.50 11,936,749 -0.31(-0.59%)
Mar 12, 2018 51.17 52.05 51.01 51.81 12,096,223 +0.82(+1.61%)
Mar 09, 2018 50.30 51.14 50.30 50.99 10,937,628 +0.86(+1.72%)
Mar 08, 2018 49.97 50.41 49.83 50.12 8,449,151 +0.38(+0.77%)
Mar 07, 2018 49.86 49.74 8,076,366 +0.00(+0.00%)
Mar 06, 2018 49.71 49.31 49.74 9,205,027 +0.03(+0.07%)
Mar 05, 2018 49.57 50.08 49.44 49.71 8,983,355 +0.05(+0.11%)
Mar 02, 2018 48.60 49.89 48.56 49.65 13,248,512 +0.66(+1.35%)
Mar 01, 2018 49.71 50.20 48.69 48.99 12,757,319 -0.81(-1.63%)
Feb 28, 2018 49.57 50.52 49.57 49.80 13,227,437 +0.46(+0.94%)
Feb 27, 2018 49.97 50.27 49.33 49.34 10,114,082 -0.52(-1.05%)
Feb 26, 2018 49.21 50.02 49.12 49.86 9,951,857 +0.90(+1.83%)
Feb 23, 2018 48.54 48.97 47.80 48.96 13,064,168 +0.65(+1.34%)
Feb 22, 2018 48.96 48.20 48.32 11,654,544 -0.61(-1.25%)
Feb 21, 2018 48.78 49.49 48.72 48.93 8,993,003 +0.11(+0.23%)
Feb 20, 2018 49.10 49.24 48.69 48.82 10,835,916 -0.44(-0.90%)
Feb 16, 2018 49.26 49.26 49.26 0 -0.09(-0.18%)
Feb 15, 2018 49.16 49.51 48.80 49.35 11,802,620 +0.51(+1.05%)
Feb 14, 2018 49.45 48.55 48.83 16,269,654 +0.28(+0.57%)
Feb 13, 2018 48.60 48.55 11,893,316 +0.25(+0.52%)
Feb 12, 2018 47.85 48.61 47.58 48.30 12,576,204 +0.70(+1.47%)
Feb 09, 2018 47.27 48.02 46.79 47.60 22,222,404 +0.71(+1.51%)
Feb 08, 2018 47.53 47.79 46.88 46.90 20,314,622 -0.60(-1.27%)
Feb 07, 2018 48.04 48.19 47.48 47.50 15,933,873 -0.74(-1.54%)
Feb 06, 2018 46.57 48.63 46.48 48.24 20,074,802 +0.47(+0.98%)
Feb 05, 2018 48.17 48.77 47.34 47.77 18,370,752 -0.61(-1.26%)
Feb 02, 2018 48.49 48.86 48.32 48.38 17,705,242 -0.20(-0.41%)
Feb 01, 2018 48.82 48.94 48.48 48.58 16,932,204 -0.70(-1.43%)
Jan 31, 2018 49.65 49.84 49.19 49.28 15,117,725 -0.33(-0.66%)
Jan 30, 2018 49.41 49.46 49.24 49.61 16,529,324 +0.15(+0.30%)
Jan 29, 2018 49.92 50.60 49.37 49.46 21,776,302 -0.84(-1.67%)
Jan 26, 2018 50.26 50.46 49.06 50.31 59,772,908 -2.22(-4.23%)
Jan 25, 2018 52.94 53.09 52.40 52.53 18,548,962 -0.24(-0.46%)
Jan 24, 2018 53.36 53.73 52.25 52.77 13,741,637 -0.75(-1.39%)
Jan 23, 2018 53.19 53.71 53.04 53.51 12,457,529 +0.24(+0.46%)
Jan 22, 2018 52.95 53.32 52.72 53.27 13,770,098 +0.13(+0.24%)
Jan 19, 2018 53.10 53.32 52.87 53.14 9,639,267 +0.15(+0.28%)
Jan 18, 2018 52.62 52.69 52.99 10,571,913 +0.37(+0.71%)
Jan 17, 2018 52.92 53.20 52.50 52.62 9,713,882 +0.09(+0.17%)
Jan 16, 2018 52.34 52.93 52.31 52.53 9,181,864 +0.14(+0.26%)
Jan 12, 2018 52.40 52.40 52.40 0 +0.35(+0.67%)
Jan 11, 2018 51.84 52.07 51.59 52.05 6,692,246 +0.16(+0.30%)
Jan 10, 2018 52.05 52.16 51.89 9,974,817 +0.56(+1.08%)
Jan 09, 2018 51.35 51.59 51.06 51.34 6,032,836 -0.11(-0.22%)
Jan 08, 2018 51.60 51.76 50.80 51.45 7,303,184 -0.26(-0.50%)
Jan 05, 2018 51.40 51.78 51.24 51.71 6,971,572 +0.59(+1.15%)
Jan 04, 2018 51.17 51.53 50.95 51.12 6,654,441 +0.19(+0.37%)
Jan 03, 2018 50.25 51.15 50.14 50.93 8,620,801 +0.94(+1.87%)
Jan 02, 2018 50.27 50.32 49.86 49.99 8,318,110 +0.17(+0.35%)
Dec 29, 2017 49.82 49.82 49.82 0 -0.33(-0.66%)
Dec 28, 2017 49.85 50.31 49.71 50.15 5,815,138 +0.47(+0.94%)
Dec 27, 2017 49.61 50.01 49.60 49.68 5,547,256 +0.11(+0.23%)
Dec 26, 2017 49.68 49.95 49.49 49.57 6,393,208 -0.14(-0.28%)
Dec 22, 2017 49.94 50.24 49.55 49.71 8,240,811 -0.24(-0.49%)
Dec 21, 2017 50.26 50.44 49.87 49.95 6,886,392 -0.13(-0.26%)
Dec 20, 2017 50.50 50.57 50.04 50.08 8,286,789 -0.24(-0.48%)
Dec 19, 2017 50.43 50.81 50.25 50.32 9,160,041 -0.02(-0.03%)
Dec 18, 2017 50.70 50.96 50.22 50.34 10,088,578 -0.23(-0.45%)
Dec 15, 2017 51.40 51.50 50.45 50.57 26,046,788 -1.22(-2.36%)
Dec 14, 2017 51.81 52.09 51.60 51.79 10,312,781 +0.18(+0.35%)
Dec 13, 2017 51.56 51.95 51.44 51.61 8,906,559 +0.19(+0.37%)
Dec 12, 2017 51.17 51.49 51.07 51.42 6,966,036 +0.17(+0.34%)
Dec 11, 2017 50.65 51.48 50.57 51.24 11,857,891 +0.40(+0.78%)
Dec 08, 2017 50.76 51.05 50.40 50.84 11,470,597 -0.46(-0.90%)
Dec 07, 2017 51.29 51.42 50.97 51.30 6,955,555 -0.12(-0.24%)
Dec 06, 2017 51.51 51.90 51.38 51.42 9,727,799 -0.05(-0.10%)
Dec 05, 2017 51.40 51.77 51.10 51.48 13,021,135 +0.50(+0.99%)
Dec 04, 2017 49.91 51.35 49.88 50.97 15,333,684 +1.25(+2.51%)
Dec 01, 2017 49.88 50.05 49.01 49.72 14,705,145 -0.43(-0.86%)
Nov 30, 2017 50.00 50.44 49.85 50.16 13,267,337 +0.27(+0.54%)
Nov 29, 2017 49.19 50.04 49.19 49.89 11,548,250 +0.74(+1.50%)
Nov 28, 2017 48.60 49.20 48.50 49.15 11,221,391 +0.65(+1.34%)
Nov 27, 2017 49.38 48.36 48.50 12,196,568 -0.77(-1.57%)
Nov 24, 2017 49.61 49.61 49.19 49.27 4,010,680 -0.29(-0.59%)
Nov 22, 2017 49.51 49.60 49.27 49.57 8,425,657 -0.10(-0.21%)
Nov 21, 2017 49.41 49.93 49.34 49.67 7,233,143 +0.39(+0.79%)
Nov 20, 2017 49.16 49.49 49.08 49.28 7,331,443 -0.10(-0.21%)
Nov 17, 2017 49.65 49.82 49.31 49.39 7,275,710 -0.27(-0.54%)
Nov 16, 2017 49.38 49.81 49.23 49.65 9,580,117 +0.47(+0.95%)
Nov 15, 2017 49.29 49.50 49.02 49.19 10,236,829 +0.06(+0.12%)
Nov 14, 2017 48.73 49.19 48.68 49.13 8,990,057 +0.25(+0.51%)
Nov 13, 2017 49.02 49.31 48.80 48.88 8,860,534 -0.35(-0.70%)
Nov 10, 2017 49.50 49.52 48.79 49.22 9,190,236 -0.28(-0.56%)
Nov 09, 2017 49.36 49.76 49.00 49.50 17,126,104 -0.47(-0.95%)
Nov 08, 2017 49.21 50.06 49.19 49.97 15,680,690 +0.60(+1.21%)
Nov 07, 2017 48.61 49.44 48.61 49.38 12,939,541 +0.56(+1.15%)
Nov 06, 2017 48.31 48.92 48.00 48.81 12,555,091 +0.47(+0.96%)
Nov 03, 2017 46.73 49.13 46.64 48.35 33,345,168 +1.00(+2.11%)
Nov 02, 2017 47.59 47.80 47.26 47.35 19,505,080 -0.22(-0.47%)
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.