Starbucks Corp (NQ: SBUX )

116.25 USD -0.01 (-0.01%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 114.00 114.95 113.49 114.49 6,478,700 -0.14(-0.12%)
Apr 29, 2021 113.21 115.15 112.76 114.63 8,935,757 +2.23(+1.98%)
Apr 28, 2021 113.44 114.15 111.61 112.40 14,792,246 -3.75(-3.23%)
Apr 27, 2021 115.67 116.39 115.27 116.15 7,253,720 +0.23(+0.20%)
Apr 26, 2021 116.95 117.25 115.06 115.92 5,922,001 -1.64(-1.40%)
Apr 23, 2021 116.02 117.98 115.84 117.56 4,559,200 +1.64(+1.41%)
Apr 22, 2021 116.87 116.88 115.22 115.92 5,745,041 -0.82(-0.70%)
Apr 21, 2021 116.09 117.26 115.86 116.74 4,396,977 +0.47(+0.40%)
Apr 20, 2021 116.96 117.26 115.35 116.27 5,661,619 -1.33(-1.13%)
Apr 19, 2021 118.17 118.98 117.04 117.60 4,889,498 -0.74(-0.63%)
Apr 16, 2021 117.82 118.50 116.94 118.34 5,777,800 +1.68(+1.44%)
Apr 15, 2021 115.10 116.89 114.78 116.66 5,078,748 +1.50(+1.30%)
Apr 14, 2021 115.22 116.24 114.72 115.16 3,994,179 -0.20(-0.17%)
Apr 13, 2021 113.78 115.60 113.68 115.36 4,606,846 +1.55(+1.36%)
Apr 12, 2021 113.02 113.89 112.77 113.81 4,707,511 +0.63(+0.56%)
Apr 09, 2021 112.91 113.27 111.97 113.18 4,114,200 +0.14(+0.12%)
Apr 08, 2021 113.65 113.96 112.68 113.04 5,010,248 -0.15(-0.13%)
Apr 07, 2021 112.91 113.76 112.65 113.19 5,628,743 +0.04(+0.04%)
Apr 06, 2021 111.38 113.82 111.10 113.15 6,744,914 +2.13(+1.92%)
Apr 05, 2021 109.91 111.35 109.87 111.02 6,912,955 +1.64(+1.50%)
Apr 01, 2021 110.06 110.06 108.20 109.38 5,792,900 +0.11(+0.10%)
Mar 31, 2021 110.33 111.62 109.19 109.27 6,478,348 -1.00(-0.91%)
Mar 30, 2021 108.42 110.45 108.28 110.27 4,552,476 +1.14(+1.04%)
Mar 29, 2021 109.01 110.25 106.59 109.13 5,167,163 -0.77(-0.70%)
Mar 26, 2021 107.25 110.00 107.18 109.90 6,167,500 +2.55(+2.38%)
Mar 25, 2021 105.01 107.70 104.06 107.35 8,148,209 +2.38(+2.27%)
Mar 24, 2021 106.63 107.28 104.94 104.97 5,731,219 -1.28(-1.20%)
Mar 23, 2021 107.74 107.95 105.67 106.25 5,657,267 -1.32(-1.23%)
Mar 22, 2021 106.40 108.42 106.00 107.57 7,604,397 +1.23(+1.16%)
Mar 19, 2021 108.35 108.85 105.82 106.34 21,452,000 -1.28(-1.19%)
Mar 18, 2021 109.28 110.27 107.50 107.62 7,812,261 -2.84(-2.57%)
Mar 17, 2021 111.31 111.46 108.93 110.46 10,127,371 -0.88(-0.79%)
Mar 16, 2021 110.57 112.34 109.89 111.34 11,372,378 +2.44(+2.24%)
Mar 15, 2021 107.89 108.95 107.06 108.90 7,107,664 +1.09(+1.01%)
Mar 12, 2021 107.42 107.99 106.58 107.81 3,356,000 +0.49(+0.46%)
Mar 11, 2021 108.41 108.57 107.26 107.32 4,667,094 -0.46(-0.43%)
Mar 10, 2021 107.15 109.07 106.96 107.78 6,074,539 +1.23(+1.15%)
Mar 09, 2021 106.28 107.97 105.83 106.55 5,508,000 +1.52(+1.45%)
Mar 08, 2021 104.80 106.89 104.23 105.03 5,118,019 -0.17(-0.16%)
Mar 05, 2021 106.06 106.06 102.75 105.20 5,559,900 +0.31(+0.30%)
Mar 04, 2021 106.26 107.17 103.85 104.89 7,168,952 -1.33(-1.25%)
Mar 03, 2021 106.94 107.96 106.12 106.22 5,312,033 -0.98(-0.91%)
Mar 02, 2021 107.31 108.25 105.82 107.20 5,014,637 +0.33(+0.31%)
Mar 01, 2021 108.60 110.47 106.54 106.87 7,929,767 -1.16(-1.07%)
Feb 26, 2021 104.15 109.48 103.68 108.03 15,122,800 +4.56(+4.41%)
Feb 25, 2021 104.00 105.77 103.11 103.47 7,531,285 -0.91(-0.87%)
Feb 24, 2021 101.16 104.51 100.60 104.38 7,540,665 +3.01(+2.97%)
Feb 23, 2021 103.34 103.34 99.93 101.37 8,738,486 -0.44(-0.43%)
Feb 22, 2021 102.99 102.99 101.75 101.81 5,210,206 -1.56(-1.51%)
Feb 19, 2021 104.75 105.28 103.22 103.37 4,129,100 -1.60(-1.52%)
Feb 18, 2021 103.78 105.34 103.41 104.97 4,098,724 +0.53(+0.51%)
Feb 17, 2021 105.11 105.46 104.15 104.44 5,733,976 -1.71(-1.61%)
Feb 16, 2021 105.11 106.59 104.70 106.15 4,926,379 +0.85(+0.81%)
Feb 12, 2021 105.74 105.94 104.72 105.30 3,169,800 -0.56(-0.53%)
Feb 11, 2021 106.11 106.23 105.03 105.86 2,975,095 -0.01(-0.01%)
Feb 10, 2021 106.78 106.90 104.93 105.87 4,292,452 -0.35(-0.33%)
Feb 09, 2021 106.00 106.83 105.22 106.22 4,094,410 -0.04(-0.04%)
Feb 08, 2021 106.42 106.53 105.34 106.26 4,834,146 -0.22(-0.21%)
Feb 05, 2021 105.09 107.54 104.78 106.48 8,072,000 +2.84(+2.74%)
Feb 04, 2021 101.36 104.24 101.11 103.64 6,926,005 +2.62(+2.59%)
Feb 03, 2021 101.25 102.65 100.81 101.02 3,932,642 -0.63(-0.62%)
Feb 02, 2021 99.05 102.48 98.78 101.65 6,913,416 +3.07(+3.11%)
Feb 01, 2021 96.99 99.62 96.92 98.58 7,200,287 +1.77(+1.83%)
Jan 29, 2021 97.06 97.79 95.92 96.81 8,203,000 -1.34(-1.37%)
Jan 28, 2021 98.93 100.53 98.10 98.15 8,851,808 +0.28(+0.29%)
Jan 27, 2021 101.48 101.78 96.73 97.87 18,128,050 -6.82(-6.51%)
Jan 26, 2021 103.40 105.21 103.24 104.69 7,124,426 +1.24(+1.20%)
Jan 25, 2021 103.75 103.95 102.17 103.45 5,007,225 -0.46(-0.44%)
Jan 22, 2021 104.16 104.47 103.06 103.91 5,231,500 -0.67(-0.64%)
Jan 21, 2021 105.46 105.49 104.45 104.58 5,730,633 -0.88(-0.83%)
Jan 20, 2021 102.41 105.85 102.20 105.46 5,815,891 +2.92(+2.85%)
Jan 19, 2021 102.80 103.60 101.34 102.54 6,518,651 +0.21(+0.21%)
Jan 15, 2021 101.38 102.69 101.21 102.33 5,523,100 +0.51(+0.50%)
Jan 14, 2021 103.80 104.19 101.71 101.82 4,523,411 -1.07(-1.04%)
Jan 13, 2021 102.32 103.38 101.49 102.89 4,800,373 +0.07(+0.07%)
Jan 12, 2021 104.01 104.32 102.31 102.82 4,331,501 -1.78(-1.70%)
Jan 11, 2021 105.10 105.64 104.27 104.60 4,257,362 -1.07(-1.01%)
Jan 08, 2021 103.86 105.76 103.42 105.67 5,869,600 +2.32(+2.24%)
Jan 07, 2021 104.49 104.64 102.95 103.35 5,051,221 -0.84(-0.81%)
Jan 06, 2021 102.99 105.21 102.90 104.19 5,017,241 +0.75(+0.73%)
Jan 05, 2021 102.92 104.26 102.80 103.44 5,719,820 +0.34(+0.33%)
Jan 04, 2021 107.66 107.75 102.14 103.10 8,038,305 -3.88(-3.63%)
Dec 31, 2020 106.98 106.98 106.98 3,654,092 +1.01(+0.95%)
Dec 30, 2020 105.99 106.62 105.78 105.97 3,654,092 +0.34(+0.32%)
Dec 29, 2020 104.89 105.78 104.47 105.63 4,779,085 +1.29(+1.24%)
Dec 28, 2020 102.92 104.38 102.31 104.34 5,053,581 +2.33(+2.28%)
Dec 24, 2020 102.30 102.36 101.68 102.01 1,949,100 -0.05(-0.05%)
Dec 23, 2020 102.29 102.68 101.96 102.06 3,816,383 -0.35(-0.34%)
Dec 22, 2020 102.12 103.17 101.89 102.41 4,302,661 -0.53(-0.51%)
Dec 21, 2020 101.22 103.15 100.02 102.94 7,174,510 -0.34(-0.33%)
Dec 18, 2020 103.33 104.11 102.95 103.28 10,214,900 +0.07(+0.07%)
Dec 17, 2020 103.55 104.04 102.61 103.21 4,532,121 -0.06(-0.06%)
Dec 16, 2020 104.10 104.80 102.72 103.27 6,405,988 -0.91(-0.87%)
Dec 15, 2020 104.24 104.86 103.78 104.18 5,195,182 +0.86(+0.83%)
Dec 14, 2020 103.83 104.71 103.25 103.32 5,154,893 +0.32(+0.31%)
Dec 11, 2020 104.40 104.78 102.33 103.00 6,262,600 -2.39(-2.27%)
Dec 10, 2020 103.51 106.09 102.75 105.39 12,920,543 +4.99(+4.97%)
Dec 09, 2020 101.94 102.21 100.10 100.40 6,618,877 -0.81(-0.80%)
Dec 08, 2020 100.37 101.57 100.01 101.21 3,910,289 -0.20(-0.20%)
Dec 07, 2020 102.01 102.22 100.69 101.41 4,509,161 -0.87(-0.85%)
Dec 04, 2020 101.35 102.94 101.07 102.28 6,952,700 +2.17(+2.17%)
Dec 03, 2020 99.02 101.00 98.96 100.11 6,261,925 +1.20(+1.21%)
Dec 02, 2020 98.51 99.04 98.21 98.91 3,377,522 +0.09(+0.09%)
Dec 01, 2020 99.00 99.26 98.25 98.82 4,969,988 +0.80(+0.82%)
Nov 30, 2020 98.20 98.29 96.96 98.02 5,195,767 -0.64(-0.65%)
Nov 27, 2020 98.48 98.97 98.28 98.66 2,169,700 +0.46(+0.47%)
Nov 25, 2020 98.50 98.54 97.94 98.20 4,027,100 -0.10(-0.10%)
Nov 24, 2020 97.51 98.72 97.40 98.30 6,319,958 +1.42(+1.47%)
Nov 23, 2020 97.62 97.86 96.42 96.88 4,803,153 -0.13(-0.13%)
Nov 20, 2020 97.42 97.54 96.95 97.01 4,610,000 -0.75(-0.77%)
Nov 19, 2020 97.24 97.92 96.86 97.76 4,249,602 -0.15(-0.15%)
Nov 18, 2020 98.63 99.33 97.91 97.91 6,037,897 -0.69(-0.70%)
Nov 17, 2020 97.21 98.78 96.81 98.60 8,720,780 +0.82(+0.84%)
Nov 16, 2020 96.79 97.81 96.02 97.78 9,364,173 +2.22(+2.32%)
Nov 13, 2020 94.38 95.59 93.70 95.56 5,518,000 +2.03(+2.17%)
Nov 12, 2020 94.66 94.75 92.66 93.53 7,058,716 -1.51(-1.59%)
Nov 11, 2020 94.11 95.83 94.02 95.04 8,293,785 +1.12(+1.19%)
Nov 10, 2020 93.74 95.27 93.14 93.92 10,473,545 -1.96(-2.04%)
Nov 09, 2020 97.10 97.65 95.64 95.88 16,214,217 +5.23(+5.77%)
Nov 06, 2020 90.15 91.20 89.78 90.65 6,626,100 +0.03(+0.03%)
Nov 05, 2020 90.69 91.16 89.90 90.62 6,166,256 +0.83(+0.92%)
Nov 04, 2020 88.90 91.29 88.74 89.79 10,507,336 +1.40(+1.58%)
Nov 03, 2020 86.78 89.06 86.18 88.39 6,908,983 +2.42(+2.81%)
Nov 02, 2020 87.54 87.76 85.45 85.97 8,901,364 -0.99(-1.14%)
Oct 30, 2020 87.75 88.39 85.63 86.96 11,402,700 -1.34(-1.52%)
Oct 29, 2020 87.17 89.11 86.61 88.30 8,438,402 +1.13(+1.30%)
Oct 28, 2020 88.65 88.95 86.61 87.17 12,737,750 -2.88(-3.20%)
Oct 27, 2020 89.48 90.35 89.17 90.05 8,027,254 +0.39(+0.43%)
Oct 26, 2020 90.03 91.13 88.65 89.66 7,755,991 -1.14(-1.26%)
Oct 23, 2020 89.80 90.96 89.44 90.80 7,811,500 +1.44(+1.61%)
Oct 22, 2020 88.02 89.38 87.70 89.36 4,258,574 +1.09(+1.23%)
Oct 21, 2020 88.38 89.16 88.19 88.27 4,116,802 -0.24(-0.27%)
Oct 20, 2020 88.68 89.71 88.04 88.51 4,941,395 +0.91(+1.04%)
Oct 19, 2020 88.70 89.57 87.36 87.60 5,426,000 -0.92(-1.04%)
Oct 16, 2020 89.39 89.63 88.44 88.52 4,722,500 -0.31(-0.35%)
Oct 15, 2020 88.16 88.87 87.67 88.83 5,002,257 -0.48(-0.54%)
Oct 14, 2020 90.17 90.60 88.56 89.31 4,762,195 -0.85(-0.94%)
Oct 13, 2020 90.58 90.85 89.77 90.16 5,731,560 -0.62(-0.68%)
Oct 12, 2020 90.46 91.10 89.93 90.78 5,908,725 +0.77(+0.86%)
Oct 09, 2020 89.80 90.33 89.58 90.01 6,197,600 +0.48(+0.54%)
Oct 08, 2020 88.46 89.61 88.41 89.53 4,956,792 +1.08(+1.22%)
Oct 07, 2020 87.82 88.98 87.44 88.45 5,178,873 +1.44(+1.65%)
Oct 06, 2020 88.65 89.28 86.80 87.01 7,949,215 -1.46(-1.65%)
Oct 05, 2020 87.27 88.68 87.20 88.47 7,004,512 +1.90(+2.19%)
Oct 02, 2020 85.15 87.13 85.09 86.57 5,602,200 -0.17(-0.20%)
Oct 01, 2020 87.04 87.45 86.19 86.74 7,233,460 +0.82(+0.95%)
Sep 30, 2020 86.63 87.16 85.47 85.92 10,131,287 +1.12(+1.32%)
Sep 29, 2020 86.25 86.25 84.63 84.80 4,064,831 -1.27(-1.48%)
Sep 28, 2020 85.52 86.24 84.99 86.07 5,974,907 +1.77(+2.10%)
Sep 25, 2020 82.53 84.69 82.22 84.30 5,981,400 +1.26(+1.52%)
Sep 24, 2020 82.63 84.14 81.92 83.04 4,881,318 +0.05(+0.06%)
Sep 23, 2020 84.38 84.90 82.82 82.99 6,412,996 -0.96(-1.14%)
Sep 22, 2020 84.05 84.39 83.18 83.95 4,463,480 +0.06(+0.07%)
Sep 21, 2020 82.86 83.95 81.75 83.89 7,186,485 -1.06(-1.25%)
Sep 18, 2020 86.81 87.24 84.60 84.95 10,113,400 -1.80(-2.07%)
Sep 17, 2020 87.05 87.32 85.36 86.75 7,384,144 -1.63(-1.84%)
Sep 16, 2020 88.00 89.43 87.75 88.38 7,146,755 +0.67(+0.76%)
Sep 15, 2020 87.18 88.25 87.17 87.71 8,361,045 +1.08(+1.25%)
Sep 14, 2020 85.75 87.06 85.64 86.63 5,535,051 +1.36(+1.59%)
Sep 11, 2020 84.95 85.85 84.15 85.27 7,103,200 +0.39(+0.46%)
Sep 10, 2020 85.80 87.07 84.53 84.88 7,550,602 -0.98(-1.14%)
Sep 09, 2020 85.93 86.83 84.46 85.86 6,927,335 +0.45(+0.53%)
Sep 08, 2020 85.27 87.58 84.77 85.41 11,082,329 -0.86(-1.00%)
Sep 04, 2020 87.09 87.78 85.31 86.27 10,349,300 -0.21(-0.24%)
Sep 03, 2020 88.60 88.98 85.69 86.48 11,030,828 -1.87(-2.12%)
Sep 02, 2020 86.50 88.75 86.29 88.35 11,376,519 +2.30(+2.67%)
Sep 01, 2020 84.70 86.09 84.23 86.05 8,167,565 +1.58(+1.87%)
Aug 31, 2020 84.63 85.36 84.03 84.47 6,399,838 -0.53(-0.62%)
Aug 28, 2020 83.79 85.29 83.43 85.00 9,303,900 +1.59(+1.91%)
Aug 27, 2020 82.75 83.64 82.50 83.41 9,098,348 +1.00(+1.21%)
Aug 26, 2020 82.42 82.75 81.88 82.41 7,932,756 -0.31(-0.37%)
Aug 25, 2020 80.06 83.07 79.79 82.72 17,640,144 +4.04(+5.13%)
Aug 24, 2020 77.71 79.14 77.25 78.68 5,866,042 +1.61(+2.09%)
Aug 21, 2020 76.94 77.27 76.69 77.07 5,594,100 -0.15(-0.19%)
Aug 20, 2020 77.03 77.65 76.46 77.22 5,098,210 -0.41(-0.53%)
Aug 19, 2020 79.18 79.39 77.43 77.63 6,838,897 -1.36(-1.72%)
Aug 18, 2020 79.15 79.36 78.35 78.99 5,272,178 +0.04(+0.05%)
Aug 17, 2020 78.60 78.96 78.12 78.95 5,360,114 +0.58(+0.74%)
Aug 14, 2020 78.54 78.93 78.02 78.37 3,771,300 -0.65(-0.82%)
Aug 13, 2020 78.92 79.64 78.84 79.02 4,383,177 -0.27(-0.34%)
Aug 12, 2020 79.59 79.69 78.67 79.29 5,378,373 +0.29(+0.37%)
Aug 11, 2020 78.27 79.98 78.00 79.00 10,236,970 +1.53(+1.97%)
Aug 10, 2020 75.82 77.67 75.81 77.47 6,603,776 +1.68(+2.22%)
Aug 07, 2020 75.48 75.93 75.21 75.79 6,569,300 +0.13(+0.17%)
Aug 06, 2020 75.20 75.92 74.94 75.66 6,764,539 -0.12(-0.16%)
Aug 05, 2020 75.35 75.99 75.32 75.78 7,813,345 +0.65(+0.87%)
Aug 04, 2020 75.37 75.49 74.76 75.13 12,792,220 -0.37(-0.49%)
Aug 03, 2020 76.48 76.60 75.44 75.50 7,140,963 -1.03(-1.35%)
Jul 31, 2020 76.24 76.54 75.48 76.53 7,424,900 -0.11(-0.14%)
Jul 30, 2020 76.63 76.98 75.40 76.64 7,885,453 -0.78(-1.01%)
Jul 29, 2020 77.56 78.49 76.90 77.42 15,259,020 +2.78(+3.72%)
Jul 28, 2020 76.30 76.39 74.56 74.64 12,239,483 -1.82(-2.38%)
Jul 27, 2020 75.89 76.71 75.54 76.46 6,768,528 +0.68(+0.90%)
Jul 24, 2020 75.28 76.00 75.11 75.78 5,673,300 +0.42(+0.56%)
Jul 23, 2020 76.88 77.07 74.90 75.36 7,792,587 -1.88(-2.43%)
Jul 22, 2020 75.52 77.32 75.12 77.24 9,211,185 +1.80(+2.39%)
Jul 21, 2020 75.78 76.80 75.27 75.44 10,638,272 +0.48(+0.64%)
Jul 20, 2020 74.16 75.22 73.63 74.96 8,830,964 +0.80(+1.08%)
Jul 17, 2020 74.43 74.55 73.21 74.16 6,087,500 -0.23(-0.31%)
Jul 16, 2020 74.90 75.14 73.68 74.39 6,649,598 -1.22(-1.61%)
Jul 15, 2020 74.46 75.81 73.96 75.61 10,300,332 +2.88(+3.96%)
Jul 14, 2020 72.00 72.97 71.82 72.73 8,774,877 +0.08(+0.11%)
Jul 13, 2020 74.56 74.84 72.49 72.65 9,462,216 -1.64(-2.21%)
Jul 10, 2020 73.00 74.56 72.74 74.29 7,524,100 +0.72(+0.98%)
Jul 09, 2020 73.73 74.22 71.93 73.57 9,616,951 -0.63(-0.85%)
Jul 08, 2020 74.07 74.50 73.33 74.20 7,345,297 -0.05(-0.07%)
Jul 07, 2020 75.13 75.23 74.00 74.25 7,513,870 -1.19(-1.58%)
Jul 06, 2020 74.93 75.48 74.16 75.44 7,231,966 +1.66(+2.25%)
Jul 02, 2020 75.04 75.09 73.64 73.78 6,544,300 -0.25(-0.34%)
Jul 01, 2020 74.00 74.69 73.38 74.03 6,748,741 +0.44(+0.60%)
Jun 30, 2020 73.58 73.88 72.81 73.59 11,323,581 +0.11(+0.15%)
Jun 29, 2020 71.41 73.50 71.06 73.48 8,649,506 +1.91(+2.67%)
Jun 26, 2020 73.63 73.77 71.25 71.57 17,627,800 -2.28(-3.09%)
Jun 25, 2020 73.22 74.11 72.17 73.85 8,623,885 +0.21(+0.29%)
Jun 24, 2020 74.90 74.92 72.00 73.64 12,303,732 -1.85(-2.45%)
Jun 23, 2020 76.33 76.37 75.07 75.49 8,076,112 +0.09(+0.12%)
Jun 22, 2020 74.90 75.65 73.92 75.40 8,238,351 +0.00(+0.00%)
Jun 19, 2020 77.03 77.38 74.88 75.40 12,527,300 -0.91(-1.19%)
Jun 18, 2020 76.72 76.79 75.79 76.31 8,484,772 -0.79(-1.02%)
Jun 17, 2020 78.07 78.29 76.68 77.10 6,904,535 -0.74(-0.95%)
Jun 16, 2020 78.79 78.94 76.39 77.84 10,881,859 +0.88(+1.14%)
Jun 15, 2020 74.30 77.91 74.08 76.96 14,647,044 +0.58(+0.76%)
Jun 12, 2020 75.00 76.71 73.81 76.38 18,529,800 +3.81(+5.25%)
Jun 11, 2020 75.75 76.79 72.15 72.57 26,415,537 -6.44(-8.15%)
Jun 10, 2020 79.88 80.03 78.20 79.01 19,658,452 -3.36(-4.08%)
Jun 09, 2020 82.62 83.22 81.76 82.37 7,998,048 -1.19(-1.42%)
Jun 08, 2020 83.08 83.62 82.18 83.56 10,228,358 +1.42(+1.73%)
Jun 05, 2020 80.33 82.33 79.97 82.14 12,030,700 +3.38(+4.29%)
Jun 04, 2020 79.31 80.17 78.47 78.76 7,666,188 -0.82(-1.03%)
Jun 03, 2020 78.45 79.95 78.30 79.58 9,954,748 +1.80(+2.31%)
Jun 02, 2020 77.97 78.25 76.79 77.78 9,519,659 -0.54(-0.69%)
Jun 01, 2020 77.66 78.65 76.77 78.32 7,932,425 +0.33(+0.42%)
May 29, 2020 78.62 78.64 77.26 77.99 10,108,900 -0.55(-0.70%)
May 28, 2020 78.64 80.06 77.93 78.54 8,332,737 -0.06(-0.08%)
May 27, 2020 78.98 78.98 77.39 78.60 8,240,967 +0.84(+1.08%)
May 26, 2020 79.60 79.92 77.57 77.76 8,420,098 +0.14(+0.18%)
May 22, 2020 77.90 78.05 76.52 77.62 7,653,300 -0.22(-0.28%)
May 21, 2020 78.60 79.38 77.84 77.84 10,310,862 +0.08(+0.10%)
May 20, 2020 77.23 77.84 76.52 77.76 7,788,512 +1.90(+2.50%)
May 19, 2020 76.40 77.22 75.76 75.86 6,483,340 -0.37(-0.49%)
May 18, 2020 76.86 77.50 76.20 76.23 8,905,693 +2.07(+2.79%)
May 15, 2020 72.81 74.64 72.67 74.16 9,489,100 -0.03(-0.04%)
May 14, 2020 72.32 74.29 70.65 74.19 11,929,576 +0.57(+0.77%)
May 13, 2020 74.46 75.75 72.92 73.62 11,530,982 -0.73(-0.98%)
May 12, 2020 76.00 76.73 74.34 74.35 8,539,920 -1.52(-2.00%)
May 11, 2020 76.62 77.18 75.79 75.87 9,001,137 -2.00(-2.57%)
May 08, 2020 77.25 77.93 75.76 77.87 11,921,800 +1.87(+2.46%)
May 07, 2020 73.81 76.03 73.37 76.00 13,364,791 +3.04(+4.17%)
May 06, 2020 73.77 74.85 72.86 72.96 12,730,951 +0.06(+0.08%)
May 05, 2020 74.96 75.08 72.89 72.90 12,970,241 +1.01(+1.40%)
May 04, 2020 72.58 72.62 71.25 71.89 12,905,281 -1.90(-2.57%)
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.