Skip to main content

Starbucks Corp (NQ: SBUX )

96.83 +0.71 (+0.74%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 98.45 99.37 98.36 98.54 5,371,558 -0.34(-0.34%)
Feb 27, 2023 98.78 99.71 98.60 98.88 5,423,222 +0.81(+0.83%)
Feb 24, 2023 99.08 99.15 97.32 98.07 6,236,271 -1.84(-1.85%)
Feb 23, 2023 101.85 101.85 99.07 99.92 7,104,026 -1.22(-1.20%)
Feb 22, 2023 101.74 102.26 100.77 101.13 7,790,731 -0.01(-0.01%)
Feb 21, 2023 101.84 102.27 101.07 101.14 5,624,612 -2.24(-2.17%)
Feb 17, 2023 103.03 103.73 102.54 103.38 7,123,838 -0.43(-0.41%)
Feb 16, 2023 104.01 105.31 103.68 103.81 4,759,220 -1.41(-1.34%)
Feb 15, 2023 103.77 105.21 103.54 105.21 4,205,165 +0.98(+0.94%)
Feb 14, 2023 104.18 104.70 102.99 104.23 5,292,002 -0.52(-0.50%)
Feb 13, 2023 103.72 105.15 103.55 104.75 5,378,055 +1.38(+1.33%)
Feb 10, 2023 101.86 103.53 101.81 103.37 6,525,305 +1.00(+0.98%)
Feb 09, 2023 102.06 102.91 101.93 102.37 5,804,375 +0.27(+0.26%)
Feb 08, 2023 102.12 102.33 101.47 102.10 5,785,019 -0.50(-0.49%)
Feb 07, 2023 100.69 103.13 100.42 102.60 6,461,371 +1.73(+1.72%)
Feb 06, 2023 99.89 101.97 99.22 100.87 6,654,034 +0.69(+0.69%)
Feb 03, 2023 100.44 102.23 98.97 100.18 15,826,394 -4.66(-4.44%)
Feb 02, 2023 105.69 106.45 103.73 104.83 10,236,599 -0.81(-0.76%)
Feb 01, 2023 104.66 106.40 103.71 105.64 6,072,661 +0.82(+0.78%)
Jan 31, 2023 103.98 104.83 103.25 104.82 6,054,869 +0.71(+0.68%)
Jan 30, 2023 103.98 104.56 103.17 104.11 7,162,148 -0.59(-0.57%)
Jan 27, 2023 104.44 105.42 104.06 104.71 7,133,207 +0.25(+0.24%)
Jan 26, 2023 103.06 104.50 102.83 104.46 6,581,229 +1.71(+1.66%)
Jan 25, 2023 101.87 102.90 101.71 102.75 5,639,078 +0.33(+0.32%)
Jan 24, 2023 102.19 102.64 101.24 102.42 5,734,124 +0.41(+0.40%)
Jan 23, 2023 100.89 102.66 100.27 102.01 6,580,108 +1.12(+1.11%)
Jan 20, 2023 100.27 101.04 99.78 100.89 6,812,921 +0.75(+0.75%)
Jan 19, 2023 100.85 101.52 100.12 100.14 5,325,665 -0.71(-0.71%)
Jan 18, 2023 102.90 103.22 100.76 100.85 5,957,737 -1.68(-1.64%)
Jan 17, 2023 102.72 103.34 102.10 102.53 7,784,248 -0.46(-0.45%)
Jan 13, 2023 100.92 103.06 100.92 102.99 5,757,430 +1.33(+1.30%)
Jan 12, 2023 102.09 102.23 101.01 101.66 5,082,094 -0.43(-0.42%)
Jan 11, 2023 101.63 102.23 100.71 102.10 5,864,259 +0.29(+0.28%)
Jan 10, 2023 100.23 102.22 100.05 101.81 4,369,119 +1.21(+1.20%)
Jan 09, 2023 102.31 102.46 100.30 100.60 10,541,213 -1.87(-1.83%)
Jan 06, 2023 101.21 102.77 100.86 102.47 10,041,259 +2.17(+2.16%)
Jan 05, 2023 100.36 100.94 99.40 100.30 5,803,023 -0.03(-0.03%)
Jan 04, 2023 98.63 100.59 98.49 100.33 8,474,406 +3.49(+3.60%)
Jan 03, 2023 96.58 97.17 95.54 96.84 6,878,060 +1.57(+1.64%)
Dec 30, 2022 95.27 95.33 94.36 95.28 4,153,147 -0.55(-0.57%)
Dec 29, 2022 95.09 96.67 94.77 95.82 4,138,293 +1.12(+1.19%)
Dec 28, 2022 95.48 95.96 94.50 94.70 3,634,856 -0.58(-0.60%)
Dec 27, 2022 94.67 95.52 94.33 95.28 4,582,369 +0.89(+0.95%)
Dec 23, 2022 93.73 94.41 93.05 94.38 4,106,932 +0.49(+0.52%)
Dec 22, 2022 94.56 94.66 92.37 93.89 4,953,619 -0.87(-0.92%)
Dec 21, 2022 92.90 95.15 92.54 94.77 5,793,372 +0.64(+0.68%)
Dec 20, 2022 94.31 94.68 93.42 94.12 4,716,881 -0.29(-0.31%)
Dec 19, 2022 94.54 94.90 93.87 94.41 6,006,852 -0.51(-0.54%)
Dec 16, 2022 95.35 95.60 94.14 94.92 14,433,118 -1.11(-1.16%)
Dec 15, 2022 97.21 97.53 95.51 96.04 7,542,711 -2.11(-2.15%)
Dec 14, 2022 98.27 99.22 96.72 98.15 5,905,600 +0.08(+0.08%)
Dec 13, 2022 100.67 101.04 97.00 98.07 7,354,230 -0.57(-0.57%)
Dec 12, 2022 97.13 98.78 96.83 98.64 6,034,014 +0.87(+0.89%)
Dec 09, 2022 99.34 99.41 97.73 97.76 8,328,981 -1.87(-1.88%)
Dec 08, 2022 98.68 99.80 98.35 99.64 5,689,754 +1.80(+1.84%)
Dec 07, 2022 97.28 98.90 97.06 97.84 4,366,436 -0.20(-0.21%)
Dec 06, 2022 99.71 100.07 97.43 98.04 8,789,768 -1.41(-1.42%)
Dec 05, 2022 99.30 100.12 98.93 99.46 9,667,376 -1.44(-1.43%)
Dec 02, 2022 97.99 101.37 97.79 100.90 8,242,910 +1.61(+1.63%)
Dec 01, 2022 98.28 99.46 97.92 99.28 7,758,620 +1.12(+1.14%)
Nov 30, 2022 95.13 98.50 94.62 98.16 15,614,738 +3.40(+3.59%)
Nov 29, 2022 95.05 95.40 94.32 94.76 4,606,037 +0.00(+0.00%)
Nov 28, 2022 95.08 96.20 94.66 94.76 5,473,775 -0.86(-0.90%)
Nov 25, 2022 95.70 95.93 94.62 95.62 2,415,537 +0.04(+0.04%)
Nov 23, 2022 94.60 96.12 94.38 95.58 6,189,636 +1.05(+1.11%)
Nov 22, 2022 94.61 94.83 93.66 94.54 5,620,882 +0.11(+0.11%)
Nov 21, 2022 93.15 94.59 92.88 94.43 4,682,498 +0.36(+0.38%)
Nov 18, 2022 93.88 94.46 93.29 94.08 6,210,419 +0.94(+1.01%)
Nov 17, 2022 91.45 93.17 91.34 93.14 5,461,726 -0.10(-0.10%)
Nov 16, 2022 92.70 94.09 92.45 93.23 5,568,751 -0.73(-0.78%)
Nov 15, 2022 95.00 95.59 93.44 93.96 6,671,880 +0.39(+0.42%)
Nov 14, 2022 93.29 94.66 92.86 93.57 8,870,693 +0.04(+0.04%)
Nov 11, 2022 92.93 94.77 92.75 93.53 8,635,885 +1.08(+1.16%)
Nov 10, 2022 90.18 92.61 89.64 92.45 10,833,117 +4.45(+5.05%)
Nov 09, 2022 87.99 88.93 87.73 88.01 6,527,878 -0.57(-0.64%)
Nov 08, 2022 86.83 89.55 86.83 88.57 10,127,683 +2.20(+2.54%)
Nov 07, 2022 87.54 88.20 85.26 86.38 10,668,695 -1.34(-1.52%)
Nov 04, 2022 87.84 89.39 86.44 87.71 21,146,708 +6.85(+8.47%)
Nov 03, 2022 80.28 81.62 79.23 80.87 9,263,031 +0.10(+0.12%)
Nov 02, 2022 83.34 80.72 80.77 8,015,470 -2.41(-2.89%)
Nov 01, 2022 84.09 84.88 82.68 83.18 6,511,748 +0.49(+0.59%)
Oct 31, 2022 82.70 83.63 82.08 82.69 7,749,944 -0.49(-0.59%)
Oct 28, 2022 81.33 83.84 80.51 83.18 8,675,625 +1.74(+2.13%)
Oct 27, 2022 82.25 82.51 80.29 81.44 9,973,151 -0.58(-0.71%)
Oct 26, 2022 81.75 84.26 81.63 82.02 10,461,811 +0.65(+0.80%)
Oct 25, 2022 80.31 82.13 80.31 81.37 11,175,026 +1.38(+1.73%)
Oct 24, 2022 82.99 83.57 78.72 79.99 17,485,298 -4.63(-5.47%)
Oct 21, 2022 83.08 84.96 82.66 84.62 9,517,388 +1.74(+2.10%)
Oct 20, 2022 83.40 84.26 82.58 82.88 4,754,659 -0.70(-0.83%)
Oct 19, 2022 84.41 85.12 83.09 83.58 6,777,695 -1.38(-1.62%)
Oct 18, 2022 86.05 86.39 84.11 84.95 5,742,851 +0.06(+0.07%)
Oct 17, 2022 83.94 85.20 83.86 84.90 6,549,331 +2.42(+2.93%)
Oct 14, 2022 85.96 86.62 82.36 82.48 6,614,084 -2.86(-3.36%)
Oct 13, 2022 81.26 85.92 80.90 85.35 7,975,471 +2.39(+2.88%)
Oct 12, 2022 83.08 84.09 82.52 82.96 5,509,247 +0.63(+0.77%)
Oct 11, 2022 82.81 83.27 81.78 82.33 5,791,699 -0.81(-0.98%)
Oct 10, 2022 83.09 83.63 82.25 83.14 5,332,451 +0.03(+0.03%)
Oct 07, 2022 84.55 84.90 82.41 83.11 6,917,944 -2.22(-2.60%)
Oct 06, 2022 86.13 86.81 85.24 85.33 7,217,914 -0.74(-0.85%)
Oct 05, 2022 83.78 86.56 83.61 86.06 8,356,005 +1.54(+1.82%)
Oct 04, 2022 83.17 84.94 82.95 84.52 6,262,410 +2.76(+3.38%)
Oct 03, 2022 80.93 82.34 80.03 81.76 7,056,849 +1.30(+1.61%)
Sep 30, 2022 82.67 82.80 80.36 80.47 8,102,382 -2.21(-2.67%)
Sep 29, 2022 82.90 83.41 81.75 82.67 7,205,056 -0.52(-0.62%)
Sep 28, 2022 80.87 83.54 80.46 83.19 8,220,377 +2.70(+3.36%)
Sep 27, 2022 82.10 82.60 79.42 80.48 9,033,862 -0.51(-0.62%)
Sep 26, 2022 80.51 82.15 80.48 80.99 7,940,685 +0.61(+0.76%)
Sep 23, 2022 80.12 80.64 79.48 80.38 7,490,500 -0.51(-0.63%)
Sep 22, 2022 84.04 84.06 80.58 80.89 10,421,732 -3.72(-4.40%)
Sep 21, 2022 87.18 87.40 84.58 84.61 9,218,905 -2.09(-2.41%)
Sep 20, 2022 87.53 87.88 86.04 86.70 6,867,164 -1.29(-1.47%)
Sep 19, 2022 86.80 88.38 86.74 87.99 6,582,287 +0.79(+0.91%)
Sep 16, 2022 87.05 87.95 86.57 87.20 12,552,939 -0.87(-0.99%)
Sep 15, 2022 87.94 88.96 87.60 88.07 11,572,651 -0.46(-0.52%)
Sep 14, 2022 85.54 89.27 85.48 88.53 25,468,664 +4.64(+5.53%)
Sep 13, 2022 82.81 85.28 82.19 83.88 16,765,645 -1.17(-1.38%)
Sep 12, 2022 85.73 86.31 84.55 85.06 9,505,824 +0.36(+0.43%)
Sep 09, 2022 85.47 85.90 84.65 84.70 7,430,793 -0.74(-0.86%)
Sep 08, 2022 83.37 85.45 83.24 85.43 8,084,697 +1.10(+1.30%)
Sep 07, 2022 81.28 84.63 81.10 84.33 10,413,284 +3.62(+4.48%)
Sep 06, 2022 79.33 80.81 77.99 80.71 11,582,133 +1.51(+1.91%)
Sep 02, 2022 81.62 81.91 78.83 79.21 10,824,225 -2.35(-2.88%)
Sep 01, 2022 79.93 81.62 79.20 81.55 7,910,447 +1.27(+1.58%)
Aug 31, 2022 80.09 80.94 79.88 80.28 6,875,977 +0.63(+0.79%)
Aug 30, 2022 80.39 81.19 78.97 79.65 7,133,578 -0.68(-0.84%)
Aug 29, 2022 79.45 80.85 79.30 80.33 5,272,466 +0.06(+0.07%)
Aug 26, 2022 83.57 84.03 80.18 80.27 6,989,666 -3.18(-3.81%)
Aug 25, 2022 82.46 83.68 82.41 83.45 4,432,203 +1.28(+1.56%)
Aug 24, 2022 80.94 82.58 80.68 82.18 4,592,418 +1.30(+1.61%)
Aug 23, 2022 81.03 81.75 80.77 80.88 4,774,531 -0.25(-0.31%)
Aug 22, 2022 81.54 81.70 80.54 81.12 6,192,335 -1.88(-2.27%)
Aug 19, 2022 83.82 84.01 82.65 83.01 4,814,549 -1.56(-1.84%)
Aug 18, 2022 84.07 84.78 83.74 84.56 3,589,689 +0.19(+0.23%)
Aug 17, 2022 84.42 84.99 83.90 84.37 4,010,819 -1.00(-1.17%)
Aug 16, 2022 84.78 85.88 84.55 85.37 4,796,713 +0.23(+0.27%)
Aug 15, 2022 84.14 85.23 84.05 85.14 5,863,266 +0.81(+0.96%)
Aug 12, 2022 83.38 84.41 83.26 84.33 5,406,118 +0.99(+1.19%)
Aug 11, 2022 83.03 83.61 82.60 83.34 5,859,492 +1.21(+1.48%)
Aug 10, 2022 82.14 82.52 81.75 82.13 5,445,924 +1.57(+1.94%)
Aug 09, 2022 81.42 81.50 80.20 80.56 3,683,580 -0.84(-1.03%)
Aug 08, 2022 81.80 82.48 81.11 81.40 5,142,753 -0.01(-0.01%)
Aug 05, 2022 81.43 81.80 80.64 81.41 5,091,965 -1.09(-1.32%)
Aug 04, 2022 82.81 83.82 82.20 82.50 7,462,092 -0.37(-0.45%)
Aug 03, 2022 81.67 83.53 79.68 82.87 13,597,035 +3.38(+4.25%)
Aug 02, 2022 80.43 80.85 79.40 79.49 7,623,759 -1.14(-1.41%)
Aug 01, 2022 79.94 81.27 79.79 80.63 7,700,562 +0.12(+0.15%)
Jul 29, 2022 80.33 80.69 79.70 80.50 6,110,968 +0.10(+0.13%)
Jul 28, 2022 78.99 80.61 78.64 80.40 5,888,450 +1.62(+2.06%)
Jul 27, 2022 77.13 79.20 77.03 78.78 6,713,642 +2.52(+3.30%)
Jul 26, 2022 77.11 77.31 75.96 76.26 6,934,579 -1.13(-1.46%)
Jul 25, 2022 79.37 79.48 76.95 77.39 6,169,324 -1.98(-2.50%)
Jul 22, 2022 79.91 80.17 78.66 79.37 6,617,620 +0.05(+0.06%)
Jul 21, 2022 78.77 79.39 78.48 79.33 8,103,250 +0.26(+0.32%)
Jul 20, 2022 78.32 79.26 77.76 79.07 7,213,810 +0.68(+0.87%)
Jul 19, 2022 77.02 78.50 76.83 78.39 6,263,091 +2.20(+2.89%)
Jul 18, 2022 75.99 77.55 75.96 76.18 7,128,113 +0.64(+0.85%)
Jul 15, 2022 74.65 76.16 74.65 75.54 5,880,777 +1.29(+1.73%)
Jul 14, 2022 73.20 74.42 72.94 74.26 4,741,897 +0.27(+0.36%)
Jul 13, 2022 72.16 74.58 71.91 73.99 4,104,168 +0.15(+0.21%)
Jul 12, 2022 74.41 75.43 73.48 73.84 5,679,212 -0.13(-0.18%)
Jul 11, 2022 74.87 75.06 73.52 73.97 5,635,847 -1.31(-1.74%)
Jul 08, 2022 74.72 75.61 74.32 75.28 4,139,828 +0.04(+0.05%)
Jul 07, 2022 74.83 75.63 74.42 75.24 5,681,337 +0.36(+0.48%)
Jul 06, 2022 75.80 76.42 74.23 74.88 4,899,463 -0.63(-0.83%)
Jul 05, 2022 74.08 75.53 73.46 75.51 8,518,786 +0.25(+0.33%)
Jul 01, 2022 72.86 75.46 72.68 75.26 7,949,304 +2.73(+3.76%)
Jun 30, 2022 72.18 73.00 71.09 72.54 7,139,244 -0.04(-0.05%)
Jun 29, 2022 72.37 73.26 71.82 72.57 9,459,935 +0.09(+0.12%)
Jun 28, 2022 74.44 75.86 72.35 72.49 7,593,004 -1.27(-1.73%)
Jun 27, 2022 74.07 74.48 73.37 73.76 7,026,032 -0.41(-0.55%)
Jun 24, 2022 71.84 74.21 71.74 74.17 18,968,792 +2.76(+3.87%)
Jun 23, 2022 70.13 71.56 69.80 71.41 6,935,485 +1.80(+2.59%)
Jun 22, 2022 68.72 70.10 68.58 69.60 7,058,911 +0.32(+0.47%)
Jun 21, 2022 69.37 69.48 68.40 69.28 8,290,260 +1.03(+1.52%)
Jun 17, 2022 67.49 68.79 67.20 68.24 10,352,600 +0.87(+1.30%)
Jun 16, 2022 68.78 68.95 66.80 67.37 10,682,689 -3.08(-4.37%)
Jun 15, 2022 69.56 71.47 69.42 70.45 8,089,252 +1.79(+2.60%)
Jun 14, 2022 69.18 70.12 67.92 68.66 8,039,415 -0.05(-0.07%)
Jun 13, 2022 69.40 70.28 68.28 68.71 9,773,030 -3.14(-4.37%)
Jun 10, 2022 73.14 73.87 71.84 71.85 9,157,446 -3.08(-4.11%)
Jun 09, 2022 74.04 76.22 73.81 74.93 13,949,884 +0.42(+0.56%)
Jun 08, 2022 74.92 75.75 74.31 74.51 5,448,099 -0.95(-1.26%)
Jun 07, 2022 74.61 75.73 74.31 75.46 5,808,240 +0.47(+0.62%)
Jun 06, 2022 75.68 77.20 74.57 75.00 7,623,251 -0.07(-0.09%)
Jun 03, 2022 75.02 75.87 74.37 75.06 10,969,038 -0.35(-0.47%)
Jun 02, 2022 72.68 75.49 72.02 75.41 10,785,168 +2.98(+4.12%)
Jun 01, 2022 74.78 74.90 72.21 72.43 7,983,321 -2.11(-2.83%)
May 31, 2022 73.09 75.64 72.69 74.54 24,581,644 +1.70(+2.33%)
May 27, 2022 71.44 72.85 71.36 72.84 8,949,825 +2.11(+2.98%)
May 26, 2022 69.27 71.00 69.19 70.73 9,414,642 +1.91(+2.77%)
May 25, 2022 69.05 69.79 68.30 68.82 8,787,389 -0.23(-0.33%)
May 24, 2022 69.29 69.64 67.67 69.05 9,715,316 -0.66(-0.95%)
May 23, 2022 70.01 70.52 68.91 69.72 11,310,562 +0.01(+0.01%)
May 20, 2022 69.20 69.73 67.86 69.71 16,770,831 +1.41(+2.06%)
May 19, 2022 67.51 68.77 66.78 68.30 11,787,209 +0.62(+0.91%)
May 18, 2022 69.46 69.83 67.21 67.68 11,136,889 -2.32(-3.31%)
May 17, 2022 70.28 70.60 69.16 70.00 13,114,060 +1.23(+1.80%)
May 16, 2022 71.16 71.63 68.66 68.77 12,038,871 -3.02(-4.21%)
May 13, 2022 68.25 71.91 68.25 71.79 19,120,816 +5.41(+8.15%)
May 12, 2022 65.66 66.50 64.94 66.37 16,275,151 +0.31(+0.47%)
May 11, 2022 67.46 67.84 65.97 66.06 12,850,222 -1.70(-2.50%)
May 10, 2022 70.58 70.77 67.52 67.76 14,935,822 -1.54(-2.22%)
May 09, 2022 70.95 72.18 69.14 69.30 13,636,261 -2.86(-3.96%)
May 06, 2022 72.63 72.79 70.92 72.15 11,841,739 -0.91(-1.24%)
May 05, 2022 75.84 76.58 72.73 73.06 20,270,358 -3.92(-5.10%)
May 04, 2022 74.78 78.14 73.47 76.98 32,096,876 +6.89(+9.83%)
May 03, 2022 71.40 71.46 69.19 70.09 16,477,002 -0.98(-1.38%)
May 02, 2022 70.95 71.40 69.28 71.07 13,127,439 +0.69(+0.98%)
Apr 29, 2022 71.68 72.39 70.23 70.38 9,780,680 -1.83(-2.53%)
Apr 28, 2022 71.30 72.70 70.59 72.21 9,351,256 +1.73(+2.46%)
Apr 27, 2022 71.08 72.07 70.42 70.47 8,976,900 -0.84(-1.18%)
Apr 26, 2022 73.07 73.15 71.31 71.31 9,328,738 -2.22(-3.01%)
Apr 25, 2022 72.96 73.62 72.35 73.53 10,878,976 +0.06(+0.08%)
Apr 22, 2022 74.39 74.94 73.34 73.47 10,940,092 -0.98(-1.32%)
Apr 21, 2022 76.42 76.56 74.24 74.45 8,634,838 -1.14(-1.51%)
Apr 20, 2022 76.67 76.87 75.43 75.59 8,874,146 -0.99(-1.29%)
Apr 19, 2022 75.08 76.89 74.88 76.58 9,139,160 +1.53(+2.04%)
Apr 18, 2022 74.53 75.41 74.38 75.06 8,264,129 +0.09(+0.13%)
Apr 14, 2022 76.14 76.45 74.72 74.96 10,164,588 -1.34(-1.75%)
Apr 13, 2022 75.32 76.67 75.07 76.30 9,113,750 +1.07(+1.42%)
Apr 12, 2022 76.22 76.63 75.10 75.24 8,985,080 -0.84(-1.10%)
Apr 11, 2022 76.26 77.07 75.71 76.07 9,141,440 -0.79(-1.03%)
Apr 08, 2022 78.44 78.44 76.70 76.87 9,849,114 -1.51(-1.92%)
Apr 07, 2022 78.25 78.73 76.80 78.38 11,526,327 -0.23(-0.29%)
Apr 06, 2022 78.88 79.10 77.39 78.60 11,205,157 -0.72(-0.90%)
Apr 05, 2022 81.62 81.68 79.04 79.32 18,584,696 -3.74(-4.51%)
Apr 04, 2022 82.87 83.41 81.26 83.06 17,231,756 -3.21(-3.72%)
Apr 01, 2022 86.28 86.64 85.32 86.27 6,910,811 +0.49(+0.57%)
Mar 31, 2022 86.11 87.34 85.78 85.78 11,988,857 -0.06(-0.07%)
Mar 30, 2022 85.57 86.31 85.24 85.83 8,612,973 -0.19(-0.22%)
Mar 29, 2022 84.58 86.65 84.54 86.02 9,505,342 +2.69(+3.22%)
Mar 28, 2022 82.49 83.37 81.80 83.33 6,341,957 +0.88(+1.06%)
Mar 25, 2022 82.40 82.67 81.29 82.46 7,476,072 +0.31(+0.38%)
Mar 24, 2022 81.87 82.18 80.68 82.15 6,535,576 +0.85(+1.04%)
Mar 23, 2022 82.37 82.70 81.19 81.30 8,136,991 -1.57(-1.90%)
Mar 22, 2022 82.41 84.01 82.18 82.87 8,963,988 +0.97(+1.19%)
Mar 21, 2022 84.49 84.60 81.06 81.90 12,646,341 -2.58(-3.06%)
Mar 18, 2022 81.20 84.63 80.13 84.49 25,224,130 +1.83(+2.21%)
Mar 17, 2022 82.47 82.93 81.10 82.66 9,071,732 +0.24(+0.29%)
Mar 16, 2022 82.99 84.95 80.73 82.42 22,489,828 +4.05(+5.16%)
Mar 15, 2022 75.90 78.68 75.73 78.38 13,299,375 +3.61(+4.83%)
Mar 14, 2022 77.62 77.64 74.42 74.76 19,298,760 -3.24(-4.16%)
Mar 11, 2022 83.31 83.74 77.83 78.01 16,281,208 -4.18(-5.08%)
Mar 10, 2022 81.18 82.37 80.71 82.18 9,664,951 -0.41(-0.50%)
Mar 09, 2022 81.56 83.09 81.40 82.60 9,340,724 +3.39(+4.29%)
Mar 08, 2022 79.91 81.96 78.98 79.20 11,394,710 -0.43(-0.54%)
Mar 07, 2022 84.90 84.91 79.54 79.64 15,488,516 -5.25(-6.19%)
Mar 04, 2022 85.78 85.96 84.34 84.89 7,614,812 -1.41(-1.64%)
Mar 03, 2022 88.14 88.16 85.88 86.31 6,982,234 -1.17(-1.34%)
Mar 02, 2022 85.59 87.96 85.42 87.47 11,366,520 +2.48(+2.92%)
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.