Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 75.85 76.15 75.32 75.52 8,858,655 +0.38(+0.50%)
Jun 28, 2019 74.90 75.26 74.68 75.14 7,514,395 +0.24(+0.32%)
Jun 27, 2019 74.89 75.20 74.59 74.90 6,787,622 +0.16(+0.22%)
Jun 26, 2019 75.56 75.56 74.56 74.74 8,452,411 -0.78(-1.03%)
Jun 25, 2019 75.47 76.37 75.26 75.52 8,157,441 +0.54(+0.72%)
Jun 24, 2019 75.37 75.80 74.94 74.98 7,466,423 -0.15(-0.20%)
Jun 21, 2019 75.68 75.98 75.12 75.13 14,068,128 -0.78(-1.03%)
Jun 20, 2019 75.66 76.04 75.14 75.91 5,819,145 +0.79(+1.05%)
Jun 19, 2019 74.47 75.22 73.57 75.12 6,025,883 +0.80(+1.07%)
Jun 18, 2019 74.89 75.39 74.30 74.33 11,805,960 -0.09(-0.12%)
Jun 17, 2019 75.88 75.91 74.30 74.42 10,390,700 -1.09(-1.45%)
Jun 14, 2019 74.88 75.84 74.75 75.51 10,293,191 +0.80(+1.07%)
Jun 13, 2019 74.69 75.34 74.42 74.71 7,984,263 +0.38(+0.51%)
Jun 12, 2019 74.03 75.00 73.79 74.34 6,793,065 +0.50(+0.68%)
Jun 11, 2019 73.77 74.27 73.37 73.83 6,946,434 +0.39(+0.54%)
Jun 10, 2019 74.26 74.27 72.95 73.44 9,039,434 -0.49(-0.67%)
Jun 07, 2019 73.14 74.69 73.06 73.93 12,582,898 +0.97(+1.33%)
Jun 06, 2019 71.74 73.17 71.62 72.96 11,665,180 +1.29(+1.80%)
Jun 05, 2019 70.62 71.68 70.51 71.67 8,296,839 +1.29(+1.83%)
Jun 04, 2019 68.81 70.59 68.71 70.38 13,036,014 +1.87(+2.73%)
Jun 03, 2019 68.23 68.60 67.81 68.51 9,061,446 +0.33(+0.49%)
May 31, 2019 67.76 68.41 67.57 68.18 8,507,301 -0.10(-0.14%)
May 30, 2019 67.81 68.51 67.79 68.28 8,007,753 +0.80(+1.18%)
May 29, 2019 67.52 67.67 66.63 67.48 11,726,981 -0.38(-0.55%)
May 28, 2019 68.45 68.73 67.51 67.85 18,078,860 -0.40(-0.59%)
May 24, 2019 68.87 69.07 68.10 68.26 6,278,284 -0.23(-0.34%)
May 23, 2019 68.91 68.97 67.85 68.49 10,278,662 -0.75(-1.09%)
May 22, 2019 69.20 69.66 68.94 69.24 6,250,245 -0.25(-0.36%)
May 21, 2019 69.06 69.78 68.80 69.49 6,480,122 +0.69(+1.00%)
May 20, 2019 70.19 70.29 68.63 68.80 12,801,096 -1.93(-2.72%)
May 17, 2019 70.38 71.40 70.25 70.73 8,233,303 +0.01(+0.01%)
May 16, 2019 69.61 71.03 69.53 70.72 7,742,442 +1.02(+1.47%)
May 15, 2019 68.74 69.86 68.60 69.70 6,041,876 +0.63(+0.91%)
May 14, 2019 68.80 69.68 68.73 69.07 7,665,589 +0.34(+0.50%)
May 13, 2019 69.24 69.72 68.19 68.73 10,909,472 -1.56(-2.22%)
May 10, 2019 69.58 70.63 69.16 70.29 7,194,100 +0.47(+0.67%)
May 09, 2019 69.54 70.12 69.33 69.83 8,173,866 -0.13(-0.19%)
May 08, 2019 69.54 70.49 69.13 69.96 8,701,743 +0.40(+0.58%)
May 07, 2019 69.21 70.25 69.08 69.56 9,096,137 -0.09(-0.13%)
May 06, 2019 68.88 69.66 68.72 69.65 6,285,087 +0.01(+0.01%)
May 03, 2019 69.23 69.95 69.00 69.64 5,568,020 +0.52(+0.75%)
May 02, 2019 69.29 69.38 68.48 69.12 7,002,253 -0.04(-0.06%)
May 01, 2019 69.30 69.73 69.03 69.16 7,484,692 -0.14(-0.21%)
Apr 30, 2019 68.70 69.41 68.42 69.31 8,275,594 +0.69(+1.00%)
Apr 29, 2019 68.97 69.30 68.34 68.62 6,081,716 -0.48(-0.70%)
Apr 26, 2019 68.66 69.16 66.97 69.10 14,066,483 +0.30(+0.44%)
Apr 25, 2019 67.91 68.91 67.76 68.80 12,403,030 +0.64(+0.94%)
Apr 24, 2019 67.85 68.59 67.73 68.16 10,475,869 +0.36(+0.53%)
Apr 23, 2019 67.34 67.86 67.28 67.80 5,911,110 +0.53(+0.78%)
Apr 22, 2019 67.55 67.86 67.10 67.27 5,472,965 -0.59(-0.87%)
Apr 18, 2019 67.34 68.04 67.10 67.86 7,405,907 +0.84(+1.25%)
Apr 17, 2019 67.46 67.77 66.74 67.02 9,527,621 -0.52(-0.77%)
Apr 16, 2019 68.24 68.31 67.24 67.54 9,344,045 -0.41(-0.60%)
Apr 15, 2019 68.41 68.43 67.88 67.95 8,554,213 -0.44(-0.64%)
Apr 12, 2019 67.90 68.66 67.87 68.39 5,822,217 +0.70(+1.03%)
Apr 11, 2019 67.59 67.87 67.50 67.69 6,772,579 +0.35(+0.52%)
Apr 10, 2019 67.10 67.65 67.10 67.34 6,799,071 +0.32(+0.48%)
Apr 09, 2019 66.80 67.12 66.74 67.02 5,497,140 -0.07(-0.11%)
Apr 08, 2019 66.44 67.18 66.44 67.09 5,761,394 +0.15(+0.23%)
Apr 05, 2019 66.34 66.99 66.34 66.94 5,992,130 +0.61(+0.91%)
Apr 04, 2019 66.47 66.62 66.01 66.34 6,108,202 +0.02(+0.03%)
Apr 03, 2019 66.52 66.72 65.91 66.32 7,571,677 +0.05(+0.08%)
Apr 02, 2019 66.03 66.43 65.88 66.27 6,187,866 +0.28(+0.42%)
Apr 01, 2019 66.70 66.85 65.78 65.99 9,241,977 -0.34(-0.51%)
Mar 29, 2019 66.03 66.45 65.60 66.33 10,198,603 +0.34(+0.51%)
Mar 28, 2019 65.11 66.01 65.03 65.99 7,518,047 +1.09(+1.68%)
Mar 27, 2019 65.08 65.36 64.79 64.90 8,583,354 -0.20(-0.30%)
Mar 26, 2019 64.88 65.30 64.53 65.10 8,545,014 +0.59(+0.91%)
Mar 25, 2019 64.24 64.67 64.00 64.51 7,233,463 +0.30(+0.47%)
Mar 22, 2019 64.28 64.61 63.96 64.20 8,991,839 -0.27(-0.42%)
Mar 21, 2019 63.63 64.62 63.63 64.47 9,016,030 +0.56(+0.88%)
Mar 20, 2019 64.06 64.60 63.65 63.91 10,660,355 +0.22(+0.35%)
Mar 19, 2019 63.30 63.97 63.23 63.69 8,754,226 +0.48(+0.76%)
Mar 18, 2019 63.15 63.45 62.85 63.20 6,326,698 +0.15(+0.24%)
Mar 15, 2019 63.17 63.53 62.94 63.05 14,678,888 -0.06(-0.10%)
Mar 14, 2019 62.62 63.25 62.62 63.12 10,365,730 +0.57(+0.91%)
Mar 13, 2019 62.54 63.26 62.44 62.54 15,465,375 +0.04(+0.07%)
Mar 12, 2019 62.22 62.97 62.18 62.50 14,291,999 +0.33(+0.53%)
Mar 11, 2019 61.90 62.46 61.69 62.17 12,908,560 +0.29(+0.46%)
Mar 08, 2019 62.59 62.70 61.59 61.88 13,857,342 -1.12(-1.77%)
Mar 07, 2019 63.53 63.67 62.87 63.00 8,758,359 -0.59(-0.93%)
Mar 06, 2019 64.07 64.40 63.49 63.59 8,591,561 -0.28(-0.43%)
Mar 05, 2019 63.52 64.14 63.40 63.87 11,761,394 +0.56(+0.89%)
Mar 04, 2019 63.34 63.66 62.79 63.30 10,331,721 +0.09(+0.14%)
Mar 01, 2019 63.02 63.45 62.86 63.21 9,042,275 +0.53(+0.84%)
Feb 28, 2019 62.58 62.89 62.26 62.69 20,356,270 +0.10(+0.16%)
Feb 27, 2019 63.20 63.46 62.38 62.59 14,877,793 -0.88(-1.39%)
Feb 26, 2019 63.35 63.75 63.28 63.47 13,636,348 +0.08(+0.13%)
Feb 25, 2019 64.15 64.30 63.33 63.39 9,694,776 -0.22(-0.35%)
Feb 22, 2019 63.13 63.70 63.12 63.62 12,678,148 +0.54(+0.85%)
Feb 21, 2019 62.58 63.29 62.58 63.08 12,254,263 +0.28(+0.44%)
Feb 20, 2019 62.66 62.99 62.50 62.80 10,840,086 +0.17(+0.27%)
Feb 19, 2019 62.87 62.99 62.26 62.63 10,319,922 -0.46(-0.72%)
Feb 15, 2019 63.48 63.68 62.62 63.09 15,606,573 -0.12(-0.18%)
Feb 14, 2019 62.57 63.83 62.43 63.20 10,579,231 +0.29(+0.47%)
Feb 13, 2019 62.29 62.99 62.28 62.91 11,503,925 +0.68(+1.09%)
Feb 12, 2019 62.67 62.87 62.20 62.23 9,915,310 -0.21(-0.34%)
Feb 11, 2019 62.46 62.87 62.32 62.45 10,344,641 +0.21(+0.34%)
Feb 08, 2019 61.36 62.29 61.21 62.23 9,932,638 +0.54(+0.88%)
Feb 07, 2019 61.21 61.75 61.10 61.69 11,329,221 +0.26(+0.42%)
Feb 06, 2019 61.77 61.91 61.12 61.43 11,525,600 -0.12(-0.19%)
Feb 05, 2019 60.14 61.61 60.04 61.55 14,399,628 +1.56(+2.60%)
Feb 04, 2019 60.38 60.45 59.54 59.98 15,263,103 -0.47(-0.78%)
Feb 01, 2019 60.88 61.52 60.36 60.45 11,614,849 -0.03(-0.04%)
Jan 31, 2019 60.52 61.68 59.54 60.48 27,299,384 -0.01(-0.01%)
Jan 30, 2019 59.57 60.54 59.51 60.49 13,183,272 +0.99(+1.66%)
Jan 29, 2019 59.47 59.91 58.76 59.50 12,052,783 +0.12(+0.21%)
Jan 28, 2019 58.75 59.43 58.50 59.38 12,998,331 -0.17(-0.28%)
Jan 25, 2019 59.49 60.08 58.67 59.55 24,660,090 +2.09(+3.63%)
Jan 24, 2019 59.12 59.26 55.86 57.46 33,408,084 -1.50(-2.54%)
Jan 23, 2019 58.47 59.20 58.41 58.96 13,937,565 +0.92(+1.59%)
Jan 22, 2019 57.60 58.77 57.47 58.04 18,486,872 +0.61(+1.07%)
Jan 18, 2019 57.52 57.52 56.68 57.43 11,080,704 +0.37(+0.65%)
Jan 17, 2019 56.52 57.15 56.45 57.05 7,624,155 +0.45(+0.80%)
Jan 16, 2019 56.98 57.53 56.58 56.60 9,130,752 -0.28(-0.48%)
Jan 15, 2019 56.43 57.36 56.32 56.88 8,934,771 +0.63(+1.12%)
Jan 14, 2019 56.23 56.86 55.90 56.25 11,185,531 -0.32(-0.56%)
Jan 11, 2019 55.29 56.66 54.74 56.57 15,554,063 -0.41(-0.72%)
Jan 10, 2019 56.46 57.15 56.13 56.97 11,714,493 +0.28(+0.49%)
Jan 09, 2019 56.49 56.84 55.87 56.70 14,736,292 +0.23(+0.41%)
Jan 08, 2019 56.75 57.06 55.96 56.47 12,176,426 +0.04(+0.08%)
Jan 07, 2019 56.23 57.02 55.69 56.42 11,646,849 +0.00(+0.00%)
Jan 04, 2019 55.39 57.03 55.10 56.42 14,302,131 +1.81(+3.32%)
Jan 03, 2019 56.33 56.56 54.49 54.61 16,464,339 -2.48(-4.34%)
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.