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 (%)
Aug 31, 2016 47.84 47.94 47.50 47.78 8,234,573 -0.14(-0.30%)
Aug 30, 2016 48.14 48.22 47.59 47.92 7,506,027 -0.34(-0.70%)
Aug 29, 2016 48.62 48.84 48.10 48.26 8,269,356 -0.42(-0.86%)
Aug 26, 2016 48.84 49.14 48.43 48.68 8,168,508 +0.00(+0.00%)
Aug 25, 2016 48.47 48.81 48.35 48.68 7,869,600 +0.17(+0.35%)
Aug 24, 2016 48.43 49.26 48.39 48.51 15,535,806 +0.59(+1.22%)
Aug 23, 2016 47.73 48.04 47.58 47.92 9,212,814 +0.47(+0.98%)
Aug 22, 2016 46.71 47.51 46.69 47.45 10,401,497 +0.77(+1.66%)
Aug 19, 2016 47.12 47.21 46.60 46.68 10,570,277 -0.50(-1.06%)
Aug 18, 2016 47.39 47.50 47.15 47.18 6,344,780 -0.23(-0.48%)
Aug 17, 2016 47.39 47.51 47.10 47.41 8,721,337 +0.37(+0.78%)
Aug 16, 2016 46.94 47.22 46.67 47.05 6,768,744 +0.10(+0.22%)
Aug 15, 2016 47.28 47.33 46.88 46.94 7,024,786 -0.19(-0.40%)
Aug 12, 2016 46.96 47.36 46.93 47.13 5,931,450 +0.00(+0.00%)
Aug 11, 2016 47.37 47.55 47.12 47.13 7,286,752 -0.13(-0.27%)
Aug 10, 2016 47.05 47.33 46.83 47.26 8,227,815 +0.36(+0.76%)
Aug 09, 2016 47.06 47.33 46.88 46.90 8,398,748 -0.14(-0.29%)
Aug 08, 2016 47.56 47.57 46.88 47.04 10,744,532 -0.46(-0.97%)
Aug 05, 2016 47.41 47.68 47.17 47.50 10,835,066 +0.41(+0.87%)
Aug 04, 2016 47.62 47.83 47.05 47.09 13,174,100 -0.44(-0.93%)
Aug 03, 2016 47.97 48.08 47.34 47.53 13,516,805 -0.67(-1.39%)
Aug 02, 2016 48.64 48.72 48.04 48.20 8,913,796 -0.59(-1.22%)
Aug 01, 2016 49.11 49.15 48.63 48.80 9,445,262 -0.36(-0.72%)
Jul 29, 2016 49.26 49.47 49.04 49.15 8,166,715 -0.14(-0.27%)
Jul 28, 2016 49.01 49.37 48.89 49.29 8,066,507 +0.30(+0.62%)
Jul 27, 2016 49.43 49.45 48.83 48.98 7,737,847 -0.39(-0.79%)
Jul 26, 2016 49.60 49.82 49.28 49.37 11,934,236 +0.30(+0.62%)
Jul 25, 2016 48.87 49.19 48.69 49.07 12,384,014 +0.04(+0.09%)
Jul 22, 2016 48.77 49.31 48.43 49.02 28,225,770 +0.25(+0.52%)
Jul 21, 2016 48.79 48.83 48.29 48.77 19,049,142 +0.05(+0.10%)
Jul 20, 2016 48.26 48.82 48.01 48.72 11,155,539 +0.66(+1.37%)
Jul 19, 2016 48.14 48.38 47.88 48.06 10,298,079 -0.14(-0.28%)
Jul 18, 2016 48.76 48.76 48.14 48.20 8,992,879 -0.41(-0.85%)
Jul 15, 2016 48.85 48.89 48.37 48.61 10,031,672 -0.15(-0.31%)
Jul 14, 2016 48.26 48.84 48.24 48.76 13,408,768 +0.94(+1.97%)
Jul 13, 2016 48.09 48.48 47.71 47.82 14,388,120 -0.85(-1.74%)
Jul 12, 2016 47.97 48.77 47.84 48.67 12,988,236 +0.98(+2.06%)
Jul 11, 2016 48.09 48.20 47.47 47.69 12,274,195 -0.16(-0.34%)
Jul 08, 2016 48.20 48.26 47.72 47.85 14,946,529 -0.34(-0.70%)
Jul 07, 2016 47.98 48.26 47.81 48.19 8,046,769 +0.12(+0.25%)
Jul 05, 2016 48.10 48.23 47.88 48.07 8,590,824 -0.19(-0.39%)
Jul 01, 2016 48.30 48.25 48.25 48.25 9,838,337 -0.11(-0.23%)
Jun 30, 2016 48.10 48.42 47.85 48.36 12,064,424 +0.32(+0.67%)
Jun 29, 2016 46.93 48.22 46.87 48.04 13,113,791 +1.60(+3.45%)
Jun 28, 2016 45.81 46.48 45.72 46.44 9,939,098 +0.98(+2.16%)
Jun 27, 2016 45.89 46.13 45.22 45.46 13,759,828 -0.84(-1.81%)
Jun 24, 2016 45.77 47.05 45.73 46.30 17,307,612 -1.23(-2.58%)
Jun 23, 2016 47.40 47.58 47.33 47.53 6,575,319 +0.44(+0.94%)
Jun 22, 2016 47.31 47.40 46.98 47.09 8,521,294 -0.17(-0.36%)
Jun 21, 2016 47.01 47.44 46.95 47.26 8,792,309 +0.36(+0.78%)
Jun 20, 2016 47.22 47.65 46.89 46.89 8,604,846 +0.06(+0.13%)
Jun 17, 2016 47.09 47.09 46.60 46.83 11,223,351 -0.19(-0.40%)
Jun 16, 2016 46.48 47.07 46.07 47.02 9,409,343 +0.15(+0.33%)
Jun 15, 2016 47.11 47.49 46.80 46.87 8,794,822 -0.19(-0.40%)
Jun 14, 2016 46.61 47.06 46.58 47.05 9,490,573 +0.45(+0.96%)
Jun 13, 2016 46.39 47.08 46.37 46.60 9,364,009 +0.15(+0.32%)
Jun 10, 2016 46.50 46.74 46.15 46.46 9,588,373 -0.61(-1.29%)
Jun 09, 2016 46.70 47.09 46.62 47.06 7,000,816 +0.30(+0.65%)
Jun 08, 2016 46.99 46.99 46.48 46.76 9,002,818 -0.07(-0.14%)
Jun 07, 2016 47.12 47.50 46.81 46.82 8,471,616 -0.25(-0.52%)
Jun 06, 2016 46.33 47.31 46.31 47.07 11,692,229 +0.83(+1.79%)
Jun 03, 2016 46.32 46.64 46.06 46.24 7,852,935 -0.01(-0.02%)
Jun 02, 2016 46.48 46.57 46.11 46.25 9,811,133 -0.17(-0.36%)
Jun 01, 2016 46.37 46.98 46.33 46.42 10,347,569 -0.06(-0.13%)
May 31, 2016 46.99 46.99 46.32 46.48 14,222,836 -0.22(-0.47%)
May 27, 2016 46.87 46.70 46.70 46.70 7,831,530 -0.12(-0.25%)
May 26, 2016 47.04 47.31 46.53 46.82 11,161,809 +0.12(+0.25%)
May 25, 2016 46.74 46.96 46.53 46.70 9,597,003 -0.25(-0.52%)
May 24, 2016 46.35 47.09 46.30 46.94 9,150,962 +0.71(+1.54%)
May 23, 2016 46.25 46.41 45.97 46.23 8,682,762 -0.02(-0.04%)
May 20, 2016 46.47 46.89 46.21 46.25 9,957,010 +0.06(+0.13%)
May 19, 2016 46.09 46.24 45.88 46.19 8,955,396 -0.21(-0.46%)
May 18, 2016 46.37 46.71 46.04 46.40 8,820,083 -0.07(-0.15%)
May 17, 2016 46.89 47.11 46.15 46.47 12,429,007 -0.55(-1.17%)
May 16, 2016 47.16 47.22 46.75 47.02 11,262,527 -0.25(-0.52%)
May 13, 2016 47.78 47.92 47.19 47.26 6,455,560 -0.41(-0.85%)
May 12, 2016 47.90 48.09 47.26 47.67 8,113,868 +0.06(+0.12%)
May 11, 2016 48.37 48.55 47.49 47.61 9,588,354 -1.07(-2.19%)
May 10, 2016 48.14 48.77 48.02 48.68 9,366,910 +0.72(+1.50%)
May 09, 2016 47.69 48.20 47.65 47.96 7,058,072 +0.28(+0.59%)
May 06, 2016 47.38 47.69 46.89 47.68 7,533,426 +0.05(+0.11%)
May 05, 2016 47.73 48.07 47.42 47.63 7,340,537 -0.12(-0.25%)
May 04, 2016 47.40 47.97 47.26 47.75 7,686,212 +0.12(+0.25%)
May 03, 2016 48.01 48.31 47.53 47.63 9,276,001 -0.77(-1.59%)
May 02, 2016 47.50 48.41 47.34 48.40 10,211,139 +0.95(+2.01%)
Apr 29, 2016 47.27 47.61 46.65 47.45 14,380,012 -0.16(-0.34%)
Apr 28, 2016 47.75 48.40 47.52 47.61 10,890,557 -0.41(-0.84%)
Apr 27, 2016 48.52 48.64 47.77 48.01 14,680,905 -0.69(-1.42%)
Apr 26, 2016 48.98 49.50 48.57 48.70 10,474,678 -0.04(-0.09%)
Apr 25, 2016 48.62 48.90 48.58 48.74 9,988,271 +0.08(+0.16%)
Apr 22, 2016 49.79 49.87 48.12 48.67 35,361,340 -2.50(-4.88%)
Apr 21, 2016 51.39 51.55 51.03 51.17 15,140,135 -0.22(-0.43%)
Apr 20, 2016 51.50 51.83 51.34 51.39 6,587,630 +0.00(+0.00%)
Apr 19, 2016 51.60 51.68 51.03 51.39 8,632,202 +0.01(+0.02%)
Apr 18, 2016 51.21 51.53 50.93 51.38 8,566,996 +0.32(+0.63%)
Apr 15, 2016 50.83 51.15 50.63 51.06 7,069,863 +0.32(+0.63%)
Apr 14, 2016 50.85 50.96 50.55 50.74 6,112,321 -0.07(-0.13%)
Apr 13, 2016 50.90 51.54 50.41 50.80 11,731,117 +0.60(+1.19%)
Apr 12, 2016 49.74 50.36 49.25 50.20 20,816,292 -1.18(-2.30%)
Apr 11, 2016 51.66 51.89 51.28 51.39 7,233,182 -0.12(-0.23%)
Apr 08, 2016 51.89 52.01 51.22 51.50 6,002,724 -0.11(-0.21%)
Apr 07, 2016 51.12 51.93 51.08 51.61 9,764,170 +0.29(+0.56%)
Apr 06, 2016 50.64 51.39 50.55 51.33 6,713,417 +0.67(+1.32%)
Apr 05, 2016 50.52 50.82 50.15 50.66 5,919,136 -0.18(-0.35%)
Apr 04, 2016 51.55 51.62 50.69 50.84 6,873,721 -0.65(-1.26%)
Apr 01, 2016 50.30 51.61 50.14 51.49 11,141,865 +1.11(+2.21%)
Mar 31, 2016 50.43 50.80 50.36 50.37 6,663,505 -0.26(-0.52%)
Mar 30, 2016 50.63 50.85 50.21 50.63 6,783,164 +0.39(+0.77%)
Mar 29, 2016 49.63 50.40 49.63 50.25 7,148,721 +0.50(+1.00%)
Mar 28, 2016 49.41 50.18 49.28 49.75 6,863,806 +0.51(+1.03%)
Mar 24, 2016 49.53 49.24 49.24 49.24 7,049,704 -0.40(-0.80%)
Mar 23, 2016 49.90 50.12 49.52 49.64 6,867,420 -0.46(-0.93%)
Mar 22, 2016 49.78 50.25 49.42 50.10 9,773,489 +0.24(+0.47%)
Mar 21, 2016 50.25 50.51 49.79 49.87 7,687,955 -0.51(-1.00%)
Mar 18, 2016 50.55 51.01 50.14 50.37 16,963,920 +0.13(+0.25%)
Mar 17, 2016 50.18 50.61 50.09 50.25 9,166,829 -0.10(-0.20%)
Mar 16, 2016 49.49 50.47 49.49 50.35 9,562,650 +0.50(+1.00%)
Mar 15, 2016 49.21 49.91 49.10 49.85 8,803,922 +0.36(+0.73%)
Mar 14, 2016 48.58 49.60 48.52 49.49 10,729,196 +0.89(+1.84%)
Mar 11, 2016 49.02 49.02 47.73 48.59 18,367,132 +0.06(+0.12%)
Mar 10, 2016 48.52 48.82 48.03 48.53 8,323,608 +0.38(+0.79%)
Mar 09, 2016 48.75 48.91 47.92 48.15 11,536,305 -0.45(-0.92%)
Mar 08, 2016 48.58 49.13 48.31 48.60 9,630,842 -0.34(-0.69%)
Mar 07, 2016 49.31 49.50 48.36 48.94 10,908,142 -0.59(-1.19%)
Mar 04, 2016 49.90 49.94 49.13 49.53 9,889,915 -0.29(-0.58%)
Mar 03, 2016 49.88 49.95 49.11 49.82 9,791,999 -0.44(-0.87%)
Mar 02, 2016 50.48 50.63 49.64 50.25 10,495,909 -0.41(-0.80%)
Mar 01, 2016 49.59 50.79 49.36 50.66 10,882,594 +1.54(+3.14%)
Feb 29, 2016 49.15 49.91 49.02 49.12 9,059,447 -0.11(-0.22%)
Feb 26, 2016 49.78 49.96 48.87 49.23 8,857,165 -0.35(-0.70%)
Feb 25, 2016 49.33 49.57 48.94 49.57 7,419,921 +0.54(+1.10%)
Feb 24, 2016 48.27 49.23 47.49 49.03 12,775,153 -0.30(-0.60%)
Feb 23, 2016 49.32 49.70 48.94 49.33 8,371,851 -0.35(-0.70%)
Feb 22, 2016 49.47 49.74 49.08 49.67 9,943,574 +1.01(+2.08%)
Feb 19, 2016 48.03 48.82 47.69 48.66 10,706,311 +0.60(+1.25%)
Feb 18, 2016 48.58 48.58 47.82 48.06 10,066,717 -0.57(-1.16%)
Feb 17, 2016 47.84 48.65 47.39 48.63 14,167,250 +1.03(+2.16%)
Feb 16, 2016 47.92 47.97 47.23 47.60 13,739,347 +0.46(+0.98%)
Feb 12, 2016 46.88 47.13 47.13 47.13 10,287,450 +0.79(+1.71%)
Feb 11, 2016 45.47 46.74 45.18 46.34 14,342,909 -0.19(-0.40%)
Feb 10, 2016 46.64 47.55 46.42 46.53 13,810,065 +0.61(+1.32%)
Feb 09, 2016 44.88 46.65 44.86 45.92 13,753,228 +0.24(+0.52%)
Feb 08, 2016 44.80 45.96 44.41 45.68 25,427,086 -0.30(-0.64%)
Feb 05, 2016 49.02 49.11 45.77 45.98 29,070,868 -3.21(-6.52%)
Feb 04, 2016 50.13 50.16 48.93 49.18 16,523,083 -1.05(-2.08%)
Feb 03, 2016 51.37 51.58 49.36 50.23 14,520,781 -0.98(-1.92%)
Feb 02, 2016 51.18 51.39 50.78 51.21 11,148,829 -0.43(-0.83%)
Feb 01, 2016 51.02 51.96 50.69 51.64 11,328,652 +0.53(+1.04%)
Jan 29, 2016 50.28 51.20 50.16 51.11 15,724,333 +1.25(+2.50%)
Jan 28, 2016 49.02 49.97 48.78 49.86 14,067,993 +1.39(+2.87%)
Jan 27, 2016 49.51 49.59 48.15 48.47 14,846,576 -0.82(-1.67%)
Jan 26, 2016 48.71 49.51 48.61 49.29 10,562,206 +0.76(+1.56%)
Jan 25, 2016 49.92 49.94 48.45 48.54 16,095,086 -1.23(-2.47%)
Jan 22, 2016 48.40 49.96 48.28 49.76 39,024,392 +0.12(+0.24%)
Jan 21, 2016 48.64 49.94 48.50 49.65 24,702,356 +1.77(+3.71%)
Jan 20, 2016 48.42 48.75 46.21 47.87 27,085,204 -1.37(-2.78%)
Jan 19, 2016 49.34 49.95 48.88 49.24 14,596,177 +0.46(+0.95%)
Jan 15, 2016 48.00 48.78 48.78 48.78 18,128,162 -0.82(-1.66%)
Jan 14, 2016 48.37 49.98 47.87 49.60 13,595,058 +0.93(+1.92%)
Jan 13, 2016 50.29 50.46 48.61 48.67 13,438,615 -1.34(-2.67%)
Jan 12, 2016 49.11 50.07 48.93 50.01 14,712,818 +1.38(+2.84%)
Jan 11, 2016 47.94 48.88 47.75 48.63 12,782,997 +1.00(+2.10%)
Jan 08, 2016 48.28 48.55 47.54 47.63 12,398,103 -0.05(-0.11%)
Jan 07, 2016 47.84 48.70 47.23 47.68 13,237,055 -1.21(-2.48%)
Jan 06, 2016 48.53 49.22 48.48 48.89 9,815,619 -0.44(-0.89%)
Jan 05, 2016 49.44 49.44 48.76 49.33 11,416,762 +0.33(+0.67%)
Jan 04, 2016 49.43 49.48 48.44 49.00 16,075,797 -1.49(-2.95%)
Dec 31, 2015 51.01 50.49 50.49 50.49 5,898,688 -0.66(-1.30%)
Dec 30, 2015 51.49 51.64 51.09 51.15 4,723,638 -0.26(-0.51%)
Dec 29, 2015 50.85 51.57 50.76 51.41 6,512,483 +0.79(+1.56%)
Dec 28, 2015 50.48 50.74 50.11 50.62 5,275,647 -0.11(-0.22%)
Dec 24, 2015 50.77 50.73 50.73 50.73 2,634,190 -0.02(-0.03%)
Dec 23, 2015 50.68 50.77 50.43 50.75 5,362,272 +0.29(+0.58%)
Dec 22, 2015 50.41 50.52 49.85 50.45 7,730,385 +0.38(+0.76%)
Dec 21, 2015 49.53 50.14 49.33 50.07 8,545,733 +0.77(+1.57%)
Dec 18, 2015 49.79 50.04 49.01 49.30 21,520,912 -0.75(-1.50%)
Dec 17, 2015 51.02 51.16 50.02 50.05 10,794,109 -0.70(-1.38%)
Dec 16, 2015 50.73 50.88 50.05 50.76 11,031,273 +0.31(+0.62%)
Dec 15, 2015 50.92 51.03 50.44 50.44 9,323,580 +0.05(+0.10%)
Dec 14, 2015 50.49 50.58 49.29 50.39 15,989,008 +0.08(+0.17%)
Dec 11, 2015 51.18 51.46 50.12 50.31 13,661,138 -1.72(-3.31%)
Dec 10, 2015 51.41 52.26 51.31 52.03 7,874,214 +0.58(+1.13%)
Dec 09, 2015 51.90 52.60 51.15 51.45 10,155,643 -0.82(-1.58%)
Dec 08, 2015 51.88 52.50 51.74 52.28 7,923,465 +0.23(+0.44%)
Dec 07, 2015 51.93 52.10 51.67 52.05 7,095,024 +0.12(+0.23%)
Dec 04, 2015 50.34 52.03 50.12 51.93 10,820,927 +1.85(+3.69%)
Dec 03, 2015 51.61 51.68 49.75 50.08 14,333,061 -1.40(-2.73%)
Dec 02, 2015 51.83 51.90 51.40 51.49 7,831,769 -0.13(-0.24%)
Dec 01, 2015 51.37 51.87 50.89 51.61 12,973,018 -0.02(-0.03%)
Nov 30, 2015 52.23 52.39 51.47 51.63 11,712,936 -0.66(-1.27%)
Nov 27, 2015 52.30 52.46 52.08 52.29 2,910,643 -0.01(-0.02%)
Nov 25, 2015 52.19 52.30 52.30 52.30 5,409,995 +0.19(+0.37%)
Nov 24, 2015 52.19 52.45 51.49 52.11 9,402,740 -0.57(-1.09%)
Nov 23, 2015 52.26 53.14 52.23 52.68 10,097,338 +0.55(+1.05%)
Nov 20, 2015 52.11 52.27 51.83 52.13 9,871,943 +0.45(+0.86%)
Nov 19, 2015 51.97 52.08 51.63 51.69 6,128,084 -0.29(-0.55%)
Nov 18, 2015 51.02 52.03 50.74 51.97 8,576,273 +1.05(+2.06%)
Nov 17, 2015 51.26 51.77 50.83 50.92 7,959,777 -0.11(-0.21%)
Nov 16, 2015 50.04 51.04 50.04 51.03 9,577,155 +0.79(+1.57%)
Nov 13, 2015 51.21 51.59 50.13 50.24 10,489,192 -1.12(-2.18%)
Nov 12, 2015 51.59 51.85 51.09 51.36 8,077,929 -0.67(-1.29%)
Nov 11, 2015 52.61 52.62 51.98 52.03 5,276,068 -0.26(-0.50%)
Nov 10, 2015 51.76 52.41 51.49 52.29 7,951,823 +0.71(+1.37%)
Nov 09, 2015 51.93 52.12 51.18 51.59 8,113,708 -0.36(-0.70%)
Nov 06, 2015 52.02 52.18 51.65 51.95 7,892,497 -0.26(-0.50%)
Nov 05, 2015 52.12 52.36 51.98 52.21 7,329,800 +0.27(+0.52%)
Nov 04, 2015 52.84 52.84 51.42 51.94 10,830,885 -0.70(-1.34%)
Nov 03, 2015 51.97 52.79 51.68 52.65 10,552,737 +0.47(+0.90%)
Nov 02, 2015 52.82 52.90 52.08 52.18 10,192,126 -0.28(-0.53%)
Oct 30, 2015 53.39 53.65 52.19 52.45 20,067,088 +0.06(+0.11%)
Oct 29, 2015 53.17 53.23 51.73 52.39 17,668,918 -0.85(-1.59%)
Oct 28, 2015 52.91 53.25 52.33 53.24 11,472,072 +0.67(+1.28%)
Oct 27, 2015 53.12 53.16 52.13 52.57 10,701,366 -0.60(-1.14%)
Oct 26, 2015 52.80 53.52 52.79 53.17 11,630,300 +0.69(+1.31%)
Oct 23, 2015 52.07 52.65 51.66 52.49 9,788,815 +0.94(+1.82%)
Oct 22, 2015 51.10 51.73 50.44 51.55 10,952,492 +0.80(+1.59%)
Oct 21, 2015 51.20 51.24 50.43 50.74 7,233,301 -0.29(-0.57%)
Oct 20, 2015 51.32 51.44 50.77 51.04 7,263,443 -0.08(-0.15%)
Oct 19, 2015 50.41 51.38 50.19 51.11 9,682,880 +0.87(+1.74%)
Oct 16, 2015 50.26 50.54 49.84 50.24 15,341,482 +0.20(+0.40%)
Oct 15, 2015 49.42 50.16 48.69 50.04 11,625,412 +0.73(+1.48%)
Oct 14, 2015 50.30 50.44 48.99 49.31 9,978,973 -1.12(-2.23%)
Oct 13, 2015 50.58 50.92 50.31 50.43 7,470,200 -0.32(-0.63%)
Oct 12, 2015 50.59 51.04 50.33 50.75 7,670,377 +0.39(+0.78%)
Oct 09, 2015 49.85 50.39 49.71 50.36 9,507,163 +0.51(+1.03%)
Oct 08, 2015 49.28 50.06 48.95 49.85 8,151,945 +0.57(+1.16%)
Oct 07, 2015 49.14 49.32 48.54 49.28 9,707,240 +0.08(+0.15%)
Oct 06, 2015 49.31 49.58 48.81 49.20 6,729,024 -0.29(-0.59%)
Oct 05, 2015 49.03 49.61 48.68 49.49 9,780,100 +0.80(+1.65%)
Oct 02, 2015 47.77 48.70 47.40 48.69 10,779,830 +0.50(+1.04%)
Oct 01, 2015 47.77 48.20 46.85 48.19 10,135,981 +0.54(+1.13%)
Sep 30, 2015 47.28 47.70 46.62 47.65 11,689,542 +0.94(+2.01%)
Sep 29, 2015 46.82 47.20 45.95 46.71 11,203,424 -0.04(-0.09%)
Sep 28, 2015 48.63 48.98 46.63 46.75 13,772,683 -1.86(-3.83%)
Sep 25, 2015 49.39 49.43 48.40 48.61 12,676,830 -0.32(-0.65%)
Sep 24, 2015 48.10 49.07 47.93 48.93 11,960,605 +0.49(+1.00%)
Sep 23, 2015 47.92 48.56 47.83 48.45 8,145,815 +0.56(+1.17%)
Sep 22, 2015 47.66 47.99 47.53 47.88 10,238,651 -0.35(-0.73%)
Sep 21, 2015 47.95 48.47 47.75 48.24 7,419,594 +0.59(+1.23%)
Sep 18, 2015 47.36 48.31 47.18 47.65 19,405,910 -0.37(-0.77%)
Sep 17, 2015 48.05 48.71 47.82 48.02 8,975,601 +0.02(+0.03%)
Sep 16, 2015 47.64 48.08 47.12 48.00 7,864,825 +0.29(+0.61%)
Sep 15, 2015 47.31 47.96 47.04 47.71 8,041,479 +0.52(+1.10%)
Sep 14, 2015 47.40 47.71 46.99 47.19 6,518,235 -0.20(-0.42%)
Sep 11, 2015 46.27 47.40 46.13 47.39 9,976,237 +0.97(+2.10%)
Sep 10, 2015 45.55 46.69 45.55 46.42 10,645,718 +0.57(+1.24%)
Sep 09, 2015 46.86 46.95 45.75 45.85 10,027,061 -0.44(-0.94%)
Sep 08, 2015 46.37 46.48 45.71 46.28 9,604,527 +0.78(+1.71%)
Sep 04, 2015 45.16 45.50 45.50 45.50 8,343,402 -0.34(-0.75%)
Sep 03, 2015 46.71 46.74 45.67 45.85 9,505,891 -0.48(-1.03%)
Sep 02, 2015 45.69 46.35 45.06 46.32 11,795,341 +1.48(+3.29%)
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.