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 (%)
Apr 30, 2018 51.04 51.15 50.23 50.33 8,984,993 -0.69(-1.35%)
Apr 27, 2018 50.76 51.56 50.27 51.02 13,698,826 -0.89(-1.72%)
Apr 26, 2018 50.80 52.61 50.57 51.91 16,597,589 +1.46(+2.89%)
Apr 25, 2018 50.94 50.94 50.08 50.45 9,571,319 -0.09(-0.17%)
Apr 24, 2018 51.12 51.28 50.40 50.54 8,915,351 -0.31(-0.60%)
Apr 23, 2018 50.71 51.34 50.43 50.84 9,659,860 +0.14(+0.28%)
Apr 20, 2018 51.60 51.73 50.52 50.70 13,770,223 -1.07(-2.06%)
Apr 19, 2018 51.94 52.00 51.34 51.77 7,184,071 -0.24(-0.47%)
Apr 18, 2018 52.21 52.30 51.96 52.01 6,765,238 -0.29(-0.55%)
Apr 17, 2018 52.23 52.45 51.93 52.30 7,023,285 +0.35(+0.67%)
Apr 16, 2018 51.69 52.18 51.44 51.95 6,999,948 +0.17(+0.32%)
Apr 13, 2018 51.58 52.06 51.58 51.79 7,652,685 -0.17(-0.32%)
Apr 12, 2018 52.15 52.56 51.94 51.95 6,964,573 +0.01(+0.02%)
Apr 11, 2018 51.74 52.20 51.58 51.94 6,300,838 +0.01(+0.02%)
Apr 10, 2018 51.67 52.00 51.46 51.93 7,631,993 +0.62(+1.21%)
Apr 09, 2018 51.17 51.90 51.07 51.31 9,178,469 +0.31(+0.62%)
Apr 06, 2018 51.38 51.69 50.78 51.00 9,454,040 -0.70(-1.35%)
Apr 05, 2018 51.58 51.81 51.45 51.70 7,187,886 +0.27(+0.53%)
Apr 04, 2018 50.05 51.55 50.01 51.43 9,027,142 +0.73(+1.43%)
Apr 03, 2018 49.43 50.74 49.34 50.70 12,477,620 +1.54(+3.13%)
Apr 02, 2018 50.28 50.47 48.41 49.16 19,193,264 -1.44(-2.85%)
Mar 29, 2018 50.61 50.61 50.61 0 -0.01(-0.02%)
Mar 28, 2018 50.27 50.79 50.02 50.61 10,640,736 +0.38(+0.77%)
Mar 27, 2018 50.79 51.14 49.95 50.23 8,651,291 -0.30(-0.59%)
Mar 26, 2018 49.79 50.70 49.43 50.53 9,660,382 +1.30(+2.65%)
Mar 23, 2018 50.51 50.76 49.22 49.22 10,840,839 -1.28(-2.53%)
Mar 22, 2018 50.73 51.33 50.48 50.50 7,831,232 -0.61(-1.20%)
Mar 21, 2018 51.36 52.06 51.04 51.11 7,514,638 -0.17(-0.32%)
Mar 20, 2018 51.10 51.56 51.10 51.28 6,735,440 +0.31(+0.62%)
Mar 19, 2018 51.31 51.45 50.53 50.96 10,696,402 -0.61(-1.19%)
Mar 16, 2018 51.91 52.14 51.52 51.58 14,906,529 -0.32(-0.62%)
Mar 15, 2018 51.52 52.51 51.42 51.90 8,438,859 +0.47(+0.92%)
Mar 14, 2018 51.82 52.21 51.32 51.43 7,422,473 -0.19(-0.37%)
Mar 13, 2018 52.19 53.06 51.48 51.62 11,909,571 -0.31(-0.59%)
Mar 12, 2018 51.29 52.17 51.12 51.93 12,068,683 +0.82(+1.61%)
Mar 09, 2018 50.41 51.25 50.41 51.10 10,912,725 +0.87(+1.72%)
Mar 08, 2018 50.08 50.53 49.94 50.24 8,429,914 +0.38(+0.77%)
Mar 07, 2018 49.97 49.85 8,057,977 +0.00(+0.00%)
Mar 06, 2018 49.82 49.43 49.85 9,184,069 +0.03(+0.07%)
Mar 05, 2018 49.68 50.20 49.55 49.82 8,962,902 +0.05(+0.11%)
Mar 02, 2018 48.71 50.00 48.67 49.77 13,218,348 +0.66(+1.35%)
Mar 01, 2018 49.83 50.32 48.81 49.10 12,728,274 -0.81(-1.63%)
Feb 28, 2018 49.69 50.63 49.68 49.92 13,197,321 +0.46(+0.94%)
Feb 27, 2018 50.08 50.39 49.44 49.45 10,091,054 -0.52(-1.05%)
Feb 26, 2018 49.32 50.13 49.23 49.98 9,929,198 +0.90(+1.83%)
Feb 23, 2018 48.65 49.08 47.90 49.08 13,034,423 +0.65(+1.34%)
Feb 22, 2018 49.08 48.31 48.43 11,628,009 -0.61(-1.25%)
Feb 21, 2018 48.89 49.60 48.83 49.04 8,972,528 +0.11(+0.23%)
Feb 20, 2018 49.21 49.36 48.81 48.93 10,811,245 -0.45(-0.90%)
Feb 16, 2018 49.37 49.37 49.37 0 -0.09(-0.18%)
Feb 15, 2018 49.27 49.62 48.91 49.46 11,775,748 +0.52(+1.05%)
Feb 14, 2018 49.57 48.67 48.95 16,232,611 +0.28(+0.57%)
Feb 13, 2018 48.71 48.67 11,866,238 +0.25(+0.52%)
Feb 12, 2018 47.96 48.72 47.69 48.41 12,547,570 +0.70(+1.47%)
Feb 09, 2018 47.38 48.13 46.90 47.71 22,171,808 +0.71(+1.51%)
Feb 08, 2018 47.64 47.90 46.99 47.00 20,268,370 -0.60(-1.27%)
Feb 07, 2018 48.15 48.30 47.59 47.61 15,897,594 -0.74(-1.54%)
Feb 06, 2018 46.68 48.74 46.59 48.35 20,029,094 +0.47(+0.98%)
Feb 05, 2018 48.28 48.88 47.45 47.88 18,328,924 -0.61(-1.26%)
Feb 02, 2018 48.60 48.97 48.43 48.49 17,664,930 -0.20(-0.41%)
Feb 01, 2018 48.93 49.05 48.59 48.69 16,893,650 -0.70(-1.43%)
Jan 31, 2018 49.76 49.95 49.30 49.39 15,083,304 -0.33(-0.66%)
Jan 30, 2018 49.52 49.58 49.35 49.72 16,491,689 +0.15(+0.30%)
Jan 29, 2018 50.04 50.72 49.48 49.58 21,726,720 -0.84(-1.67%)
Jan 26, 2018 50.38 50.58 49.17 50.42 59,636,812 -2.23(-4.23%)
Jan 25, 2018 53.06 53.21 52.52 52.65 18,506,728 -0.24(-0.46%)
Jan 24, 2018 53.48 53.85 52.37 52.89 13,710,349 -0.75(-1.39%)
Jan 23, 2018 53.32 53.83 53.16 53.64 12,429,164 +0.24(+0.46%)
Jan 22, 2018 53.07 53.45 52.84 53.39 13,738,745 +0.13(+0.24%)
Jan 19, 2018 53.22 53.44 52.99 53.26 9,617,320 +0.15(+0.28%)
Jan 18, 2018 52.74 52.81 53.12 10,547,842 +0.37(+0.71%)
Jan 17, 2018 53.04 53.32 52.62 52.74 9,691,765 +0.09(+0.17%)
Jan 16, 2018 52.45 53.05 52.43 52.65 9,160,958 +0.14(+0.27%)
Jan 12, 2018 52.52 52.52 52.52 0 +0.35(+0.67%)
Jan 11, 2018 51.96 52.18 51.71 52.17 6,677,009 +0.16(+0.30%)
Jan 10, 2018 52.17 52.28 52.01 9,952,106 +0.56(+1.08%)
Jan 09, 2018 51.47 51.71 51.18 51.45 6,019,100 -0.11(-0.22%)
Jan 08, 2018 51.72 51.88 50.92 51.57 7,286,555 -0.26(-0.50%)
Jan 05, 2018 51.52 51.90 51.36 51.83 6,955,699 +0.59(+1.15%)
Jan 04, 2018 51.29 51.65 51.06 51.24 6,639,290 +0.19(+0.37%)
Jan 03, 2018 50.37 51.26 50.25 51.05 8,601,173 +0.94(+1.87%)
Jan 02, 2018 50.39 50.44 49.98 50.11 8,299,170 +0.17(+0.35%)
Dec 29, 2017 49.93 49.93 49.93 0 -0.33(-0.66%)
Dec 28, 2017 49.97 50.43 49.82 50.26 5,801,898 +0.47(+0.94%)
Dec 27, 2017 49.72 50.12 49.72 49.79 5,534,625 +0.11(+0.23%)
Dec 26, 2017 49.79 50.06 49.60 49.68 6,378,651 -0.14(-0.28%)
Dec 22, 2017 50.05 50.35 49.66 49.82 8,222,048 -0.24(-0.49%)
Dec 21, 2017 50.38 50.55 49.99 50.06 6,870,712 -0.13(-0.26%)
Dec 20, 2017 50.62 50.68 50.16 50.19 8,267,921 -0.24(-0.48%)
Dec 19, 2017 50.54 50.93 50.37 50.44 9,139,185 -0.02(-0.03%)
Dec 18, 2017 50.81 51.07 50.33 50.45 10,065,607 -0.23(-0.45%)
Dec 15, 2017 51.52 51.62 50.57 50.68 25,987,484 -1.23(-2.36%)
Dec 14, 2017 51.93 52.21 51.72 51.91 10,289,300 +0.18(+0.35%)
Dec 13, 2017 51.68 52.07 51.56 51.72 8,886,280 +0.19(+0.37%)
Dec 12, 2017 51.29 51.61 51.19 51.53 6,950,176 +0.17(+0.34%)
Dec 11, 2017 50.77 51.60 50.68 51.36 11,830,892 +0.40(+0.78%)
Dec 08, 2017 50.88 51.16 50.52 50.96 11,444,479 -0.46(-0.90%)
Dec 07, 2017 51.40 51.54 51.09 51.42 6,939,718 -0.12(-0.24%)
Dec 06, 2017 51.63 52.02 51.50 51.54 9,705,650 -0.05(-0.10%)
Dec 05, 2017 51.52 51.89 51.22 51.59 12,991,487 +0.50(+0.99%)
Dec 04, 2017 50.03 51.46 49.99 51.09 15,298,771 +1.25(+2.51%)
Dec 01, 2017 49.99 50.17 49.12 49.84 14,671,663 -0.43(-0.86%)
Nov 30, 2017 50.12 50.55 49.97 50.27 13,237,129 +0.27(+0.54%)
Nov 29, 2017 49.31 50.15 49.30 50.00 11,521,956 +0.74(+1.50%)
Nov 28, 2017 48.72 49.32 48.61 49.26 11,195,842 +0.65(+1.34%)
Nov 27, 2017 49.49 48.47 48.61 12,168,798 -0.77(-1.57%)
Nov 24, 2017 49.72 49.72 49.31 49.39 4,001,548 -0.30(-0.59%)
Nov 22, 2017 49.62 49.72 49.38 49.68 8,406,473 -0.10(-0.21%)
Nov 21, 2017 49.52 50.05 49.45 49.79 7,216,674 +0.39(+0.79%)
Nov 20, 2017 49.27 49.60 49.19 49.39 7,314,750 -0.10(-0.21%)
Nov 17, 2017 49.77 49.93 49.42 49.50 7,259,144 -0.27(-0.54%)
Nov 16, 2017 49.49 49.92 49.34 49.77 9,558,304 +0.47(+0.95%)
Nov 15, 2017 49.40 49.61 49.13 49.30 10,213,521 +0.06(+0.12%)
Nov 14, 2017 48.84 49.30 48.79 49.24 8,969,588 +0.25(+0.51%)
Nov 13, 2017 49.13 49.42 48.91 48.99 8,840,361 -0.35(-0.70%)
Nov 10, 2017 49.61 49.64 48.90 49.33 9,169,312 -0.28(-0.56%)
Nov 09, 2017 49.47 49.87 49.11 49.61 17,087,112 -0.48(-0.95%)
Nov 08, 2017 49.32 50.17 49.30 50.09 15,644,988 +0.60(+1.21%)
Nov 07, 2017 48.72 49.55 48.72 49.49 12,910,080 +0.56(+1.15%)
Nov 06, 2017 48.42 49.03 48.11 48.93 12,526,505 +0.47(+0.96%)
Nov 03, 2017 46.84 49.25 46.75 48.46 33,269,246 +1.00(+2.11%)
Nov 02, 2017 47.70 47.91 47.37 47.46 19,460,672 -0.22(-0.47%)
Nov 01, 2017 47.65 48.08 47.52 47.68 8,312,739 +0.25(+0.53%)
Oct 31, 2017 47.71 47.83 47.31 47.43 10,241,733 -0.29(-0.60%)
Oct 30, 2017 47.39 47.77 47.05 47.72 7,435,307 +0.25(+0.53%)
Oct 27, 2017 47.42 47.67 47.30 47.46 11,472,871 -0.03(-0.05%)
Oct 26, 2017 47.14 48.22 47.14 47.49 14,119,064 +0.65(+1.38%)
Oct 25, 2017 46.91 47.04 46.41 46.84 9,575,036 -0.10(-0.22%)
Oct 24, 2017 47.02 47.19 46.72 46.95 9,040,012 +0.01(+0.02%)
Oct 23, 2017 47.37 47.51 46.86 46.94 11,690,775 -0.26(-0.55%)
Oct 20, 2017 47.84 47.91 46.85 47.20 13,575,462 -0.72(-1.50%)
Oct 19, 2017 47.64 48.04 47.48 47.91 6,613,871 +0.16(+0.34%)
Oct 18, 2017 47.10 47.94 46.89 47.75 9,596,166 +0.61(+1.28%)
Oct 17, 2017 47.45 47.77 46.95 47.14 12,981,380 -0.35(-0.73%)
Oct 16, 2017 48.15 48.26 47.48 47.49 8,390,638 -0.70(-1.45%)
Oct 13, 2017 48.43 48.80 48.10 48.19 7,204,653 -0.22(-0.45%)
Oct 12, 2017 48.15 48.67 47.84 48.41 8,364,513 +0.29(+0.59%)
Oct 11, 2017 47.97 48.26 47.79 48.12 10,269,561 +0.19(+0.40%)
Oct 10, 2017 48.30 47.64 47.93 7,600,503 +0.35(+0.73%)
Oct 09, 2017 47.89 47.99 47.53 47.59 6,732,286 -0.13(-0.27%)
Oct 06, 2017 47.14 47.96 46.92 47.72 12,228,664 +0.49(+1.04%)
Oct 05, 2017 46.76 47.54 46.63 47.22 9,243,144 +0.58(+1.24%)
Oct 04, 2017 46.81 46.88 46.44 46.64 6,438,562 -0.05(-0.11%)
Oct 03, 2017 46.70 47.00 46.63 46.69 7,095,894 +0.16(+0.33%)
Oct 02, 2017 46.58 46.74 46.49 46.54 6,886,501 +0.09(+0.19%)
Sep 29, 2017 46.97 47.11 46.17 46.45 13,810,499 -0.68(-1.45%)
Sep 28, 2017 47.40 47.64 47.09 47.14 8,795,532 -0.42(-0.89%)
Sep 27, 2017 47.78 48.09 47.55 47.56 10,024,565 -0.12(-0.25%)
Sep 26, 2017 47.62 47.76 47.39 47.68 9,275,145 +0.16(+0.33%)
Sep 25, 2017 47.55 47.76 47.31 47.52 11,842,808 -0.12(-0.25%)
Sep 22, 2017 47.61 47.74 47.45 47.65 8,035,867 +0.07(+0.15%)
Sep 21, 2017 47.61 47.72 47.45 47.58 8,299,937 -0.12(-0.25%)
Sep 20, 2017 47.20 47.72 47.20 47.70 8,186,144 +0.46(+0.97%)
Sep 19, 2017 47.43 47.46 47.19 47.24 5,997,519 -0.06(-0.13%)
Sep 18, 2017 47.54 47.22 47.30 7,340,031 +0.02(+0.04%)
Sep 15, 2017 47.08 47.39 46.84 47.28 12,423,495 +0.12(+0.26%)
Sep 14, 2017 47.03 47.32 46.79 47.16 9,550,640 +0.21(+0.44%)
Sep 13, 2017 46.31 47.33 46.26 46.95 14,785,793 +0.65(+1.40%)
Sep 12, 2017 46.69 46.75 46.12 46.31 11,954,298 -0.42(-0.89%)
Sep 11, 2017 46.52 46.82 46.37 46.72 10,769,157 +0.46(+0.99%)
Sep 08, 2017 46.18 46.51 45.88 46.26 13,614,070 +0.02(+0.04%)
Sep 07, 2017 47.07 47.29 46.05 46.24 15,958,229 -0.73(-1.55%)
Sep 06, 2017 47.67 47.81 46.82 46.97 13,149,038 -0.71(-1.49%)
Sep 05, 2017 47.52 47.74 47.23 47.68 10,591,743 +0.17(+0.36%)
Sep 01, 2017 47.48 47.70 47.46 47.51 8,898,734 +0.06(+0.13%)
Aug 31, 2017 47.29 47.56 47.20 47.45 9,533,259 +0.29(+0.62%)
Aug 30, 2017 46.74 47.24 46.74 47.15 6,468,461 +0.36(+0.78%)
Aug 29, 2017 46.74 46.95 46.70 46.79 7,182,767 -0.26(-0.55%)
Aug 28, 2017 47.17 47.20 46.72 47.05 7,679,144 +0.03(+0.07%)
Aug 25, 2017 47.24 47.30 46.87 47.01 9,944,917 +0.36(+0.78%)
Aug 24, 2017 46.93 47.09 46.50 46.65 10,077,737 -0.12(-0.26%)
Aug 23, 2017 46.67 46.79 46.40 46.77 13,688,127 -0.32(-0.68%)
Aug 22, 2017 46.26 47.34 46.18 47.09 16,820,212 +1.12(+2.45%)
Aug 21, 2017 45.96 46.29 45.67 45.97 14,743,935 +0.39(+0.85%)
Aug 18, 2017 45.77 45.91 45.48 45.58 11,990,735 -0.29(-0.64%)
Aug 17, 2017 46.12 46.51 45.83 45.87 8,615,120 -0.40(-0.86%)
Aug 16, 2017 46.06 46.63 46.05 46.27 8,862,152 +0.30(+0.66%)
Aug 15, 2017 46.19 46.20 45.74 45.97 7,716,813 -0.06(-0.13%)
Aug 14, 2017 46.36 46.36 46.01 46.03 8,586,707 +0.03(+0.08%)
Aug 11, 2017 45.88 46.18 45.88 45.99 10,677,869 +0.10(+0.21%)
Aug 10, 2017 46.29 46.48 45.83 45.90 15,299,704 -0.58(-1.25%)
Aug 09, 2017 47.08 47.08 46.10 46.48 19,327,988 -0.67(-1.43%)
Aug 08, 2017 48.04 48.07 47.01 47.15 12,827,451 -0.74(-1.55%)
Aug 07, 2017 47.87 48.16 47.72 47.90 8,425,130 +0.16(+0.34%)
Aug 04, 2017 48.26 47.43 47.73 10,661,896 -0.21(-0.43%)
Aug 03, 2017 47.91 48.32 47.78 47.94 15,483,419 +0.22(+0.45%)
Aug 02, 2017 47.14 47.74 47.07 47.72 17,148,232 +0.60(+1.28%)
Aug 01, 2017 46.98 47.17 46.47 47.12 21,045,492 +0.65(+1.39%)
Jul 31, 2017 46.91 47.08 46.45 46.48 23,576,362 -0.02(-0.04%)
Jul 28, 2017 47.55 48.18 45.99 46.49 62,085,308 -4.74(-9.24%)
Jul 27, 2017 50.15 51.37 49.88 51.23 27,016,396 +1.34(+2.69%)
Jul 26, 2017 50.63 50.66 49.75 49.89 10,191,742 -0.53(-1.04%)
Jul 25, 2017 50.12 50.66 49.92 50.41 9,213,862 +0.46(+0.91%)
Jul 24, 2017 49.94 50.15 49.88 49.95 8,644,229 +0.03(+0.07%)
Jul 21, 2017 49.87 50.16 49.79 49.92 7,801,763 -0.04(-0.09%)
Jul 20, 2017 50.29 50.66 49.94 49.96 12,249,514 -0.07(-0.14%)
Jul 19, 2017 50.07 50.29 49.86 50.03 9,528,059 -0.09(-0.17%)
Jul 18, 2017 50.04 50.44 49.67 50.12 9,126,088 -0.10(-0.21%)
Jul 17, 2017 50.57 50.69 50.18 50.22 7,868,008 -0.37(-0.73%)
Jul 14, 2017 50.73 50.20 50.59 6,319,912 +0.33(+0.65%)
Jul 13, 2017 50.63 50.69 50.04 50.26 9,826,184 -0.14(-0.27%)
Jul 12, 2017 50.12 50.55 49.95 50.40 8,295,011 +0.55(+1.11%)
Jul 11, 2017 49.86 50.01 49.53 49.85 6,297,790 +0.08(+0.16%)
Jul 10, 2017 50.09 50.24 49.72 49.77 5,611,619 -0.20(-0.40%)
Jul 07, 2017 49.76 50.25 49.56 49.97 8,453,357 +0.38(+0.76%)
Jul 06, 2017 49.87 49.43 49.59 10,321,438 -0.29(-0.59%)
Jul 05, 2017 50.31 50.37 49.77 49.89 9,027,874 -0.27(-0.53%)
Jul 03, 2017 50.71 50.79 50.15 50.15 5,313,966 -0.05(-0.10%)
Jun 30, 2017 50.52 50.76 50.19 50.20 9,427,277 -0.04(-0.09%)
Jun 29, 2017 50.94 50.95 49.90 50.25 8,618,983 -0.71(-1.39%)
Jun 28, 2017 50.85 51.01 50.63 50.95 6,294,060 +0.19(+0.37%)
Jun 27, 2017 51.26 51.39 50.63 50.76 6,564,755 -0.59(-1.14%)
Jun 26, 2017 51.68 51.79 51.08 51.35 6,590,736 -0.15(-0.28%)
Jun 23, 2017 51.81 51.50 7,514,024 +0.26(+0.50%)
Jun 22, 2017 51.74 51.75 51.14 51.24 6,506,471 -0.39(-0.75%)
Jun 21, 2017 51.66 51.93 51.41 51.62 7,000,566 +0.09(+0.17%)
Jun 20, 2017 52.50 52.52 51.40 51.54 8,113,471 -0.90(-1.71%)
Jun 19, 2017 51.96 52.52 51.75 52.43 7,872,367 +0.65(+1.26%)
Jun 16, 2017 51.56 51.80 51.20 51.78 13,382,788 +0.04(+0.08%)
Jun 15, 2017 51.59 51.90 51.24 51.74 8,729,099 -0.15(-0.30%)
Jun 14, 2017 52.24 52.37 51.54 51.89 11,269,945 -0.56(-1.07%)
Jun 13, 2017 52.62 52.74 52.17 52.45 10,900,142 -0.32(-0.60%)
Jun 12, 2017 53.21 53.37 52.21 52.77 12,859,152 -0.77(-1.45%)
Jun 09, 2017 53.70 53.79 53.27 53.54 13,055,315 -0.04(-0.08%)
Jun 08, 2017 54.62 54.74 53.40 53.59 13,111,575 -1.08(-1.98%)
Jun 07, 2017 55.22 55.36 54.54 54.67 9,710,679 -0.57(-1.03%)
Jun 06, 2017 55.29 55.40 55.18 55.24 6,328,114 -0.09(-0.17%)
Jun 05, 2017 55.84 55.85 55.26 55.34 7,908,310 -0.26(-0.46%)
Jun 02, 2017 55.00 55.69 54.84 55.59 9,106,238 +0.71(+1.29%)
Jun 01, 2017 54.68 54.95 54.54 54.89 7,036,397 +0.12(+0.22%)
May 31, 2017 54.47 54.77 54.31 54.77 8,495,615 +0.30(+0.55%)
May 30, 2017 54.30 54.60 54.25 54.47 8,240,039 -0.03(-0.06%)
May 26, 2017 54.25 54.60 54.22 54.50 7,082,538 +0.34(+0.64%)
May 25, 2017 53.39 54.34 53.30 54.16 10,373,638 +0.87(+1.63%)
May 24, 2017 52.86 53.38 52.47 53.29 8,459,790 +0.64(+1.21%)
May 23, 2017 52.86 52.95 52.40 52.65 6,530,016 -0.07(-0.13%)
May 22, 2017 52.55 53.14 52.55 52.72 7,424,130 -0.11(-0.21%)
May 19, 2017 51.61 53.31 51.61 52.83 14,554,181 +1.33(+2.57%)
May 18, 2017 51.43 51.61 50.72 51.50 9,991,191 +0.08(+0.15%)
May 17, 2017 51.63 51.94 51.27 51.43 8,800,771 -0.22(-0.42%)
May 16, 2017 52.24 52.26 51.56 51.64 7,320,625 -0.40(-0.78%)
May 15, 2017 52.02 52.08 51.77 52.05 6,857,337 +0.45(+0.87%)
May 12, 2017 51.90 51.95 51.51 51.60 6,559,350 -0.29(-0.56%)
May 11, 2017 52.05 52.10 51.69 51.89 6,407,215 -0.34(-0.64%)
May 10, 2017 52.42 52.50 51.84 52.23 8,360,631 -0.28(-0.52%)
May 09, 2017 52.16 52.59 52.15 52.50 6,744,058 +0.25(+0.48%)
May 08, 2017 52.36 52.36 52.05 52.25 6,517,372 -0.01(-0.02%)
May 05, 2017 52.26 52.30 51.94 52.26 7,514,439 +0.10(+0.20%)
May 04, 2017 52.00 52.18 51.78 52.16 8,017,059 +0.21(+0.40%)
May 03, 2017 51.89 52.02 51.67 51.95 8,987,157 +0.08(+0.15%)
May 02, 2017 51.58 51.89 51.48 51.88 10,673,056 +0.27(+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.