Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

75.39 +0.11 (+0.14%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 98.21 98.21 98.21 3,980,295 +0.93(+0.95%)
Dec 30, 2020 97.30 97.88 97.11 97.29 3,980,295 +0.31(+0.32%)
Dec 29, 2020 96.29 97.11 95.91 96.97 5,205,717 +1.18(+1.24%)
Dec 28, 2020 94.49 95.83 93.93 95.79 5,504,717 +2.14(+2.28%)
Dec 24, 2020 93.92 93.97 93.35 93.65 2,123,097 -0.05(-0.05%)
Dec 23, 2020 93.91 94.27 93.61 93.70 4,157,073 -0.32(-0.34%)
Dec 22, 2020 93.75 94.71 93.54 94.02 4,686,784 -0.49(-0.51%)
Dec 21, 2020 92.92 94.70 91.82 94.50 7,814,983 -0.31(-0.33%)
Dec 18, 2020 94.86 95.58 94.51 94.82 11,126,790 +0.06(+0.07%)
Dec 17, 2020 95.06 95.51 94.20 94.75 4,936,706 -0.06(-0.06%)
Dec 16, 2020 95.57 96.21 94.30 94.81 6,977,854 -0.84(-0.87%)
Dec 15, 2020 95.70 96.27 95.27 95.64 5,658,959 +0.79(+0.83%)
Dec 14, 2020 95.32 96.13 94.79 94.85 5,615,073 +0.29(+0.31%)
Dec 11, 2020 95.84 96.19 93.94 94.56 6,821,666 -2.19(-2.27%)
Dec 10, 2020 95.03 97.40 94.33 96.75 14,073,968 +4.58(+4.97%)
Dec 09, 2020 93.59 93.83 91.90 92.17 7,209,748 -0.74(-0.80%)
Dec 08, 2020 92.14 93.25 91.81 92.92 4,259,363 -0.18(-0.20%)
Dec 07, 2020 93.65 93.84 92.44 93.10 4,911,696 -0.80(-0.85%)
Dec 04, 2020 93.04 94.50 92.79 93.90 7,573,371 +1.99(+2.17%)
Dec 03, 2020 90.90 92.72 90.85 91.91 6,820,931 +1.10(+1.21%)
Dec 02, 2020 90.44 90.92 90.16 90.80 3,679,035 +0.08(+0.09%)
Dec 01, 2020 90.89 91.13 90.20 90.72 5,413,662 +0.73(+0.82%)
Nov 30, 2020 90.15 90.23 89.01 89.99 5,659,596 -0.59(-0.65%)
Nov 27, 2020 90.41 90.86 90.23 90.57 2,363,390 +0.42(+0.47%)
Nov 25, 2020 90.43 90.46 89.91 90.15 4,386,601 -0.09(-0.10%)
Nov 24, 2020 89.52 90.63 89.42 90.24 6,884,144 +1.30(+1.47%)
Nov 23, 2020 89.62 89.84 88.52 88.94 5,231,933 -0.12(-0.13%)
Nov 20, 2020 89.44 89.55 89.01 89.06 5,021,537 -0.69(-0.77%)
Nov 19, 2020 89.27 89.89 88.92 89.75 4,628,966 -0.14(-0.15%)
Nov 18, 2020 90.55 91.19 89.89 89.89 6,576,903 -0.63(-0.70%)
Nov 17, 2020 89.24 90.68 88.88 90.52 9,499,289 +0.75(+0.84%)
Nov 16, 2020 88.86 89.79 88.15 89.77 10,200,118 +2.04(+2.32%)
Nov 13, 2020 86.65 87.76 86.02 87.73 6,010,595 +1.86(+2.17%)
Nov 12, 2020 86.90 86.98 85.07 85.86 7,688,852 -1.39(-1.59%)
Nov 11, 2020 86.40 87.98 86.31 87.25 9,034,176 +1.03(+1.19%)
Nov 10, 2020 86.06 87.46 85.51 86.22 11,408,525 -1.39(-1.58%)
Nov 09, 2020 88.72 89.23 87.39 87.61 17,744,956 +4.78(+5.77%)
Nov 06, 2020 82.37 83.33 82.04 82.83 7,251,652 +0.03(+0.03%)
Nov 05, 2020 82.87 83.30 82.14 82.80 6,748,395 +0.76(+0.92%)
Nov 04, 2020 81.23 83.42 81.08 82.04 11,499,305 +1.28(+1.58%)
Nov 03, 2020 79.29 81.38 78.75 80.77 7,561,241 +2.21(+2.82%)
Nov 02, 2020 79.99 80.19 78.08 78.55 9,741,717 -0.90(-1.14%)
Oct 30, 2020 80.18 80.77 78.24 79.46 12,479,197 -1.22(-1.52%)
Oct 29, 2020 79.65 81.42 79.14 80.68 9,235,048 +1.03(+1.30%)
Oct 28, 2020 81.00 81.28 79.14 79.65 13,940,286 -2.63(-3.20%)
Oct 27, 2020 81.76 82.56 81.48 82.28 8,785,085 +0.36(+0.44%)
Oct 26, 2020 82.26 83.27 81.00 81.93 8,488,213 -1.04(-1.26%)
Oct 23, 2020 82.05 83.11 81.72 82.97 8,548,962 +1.32(+1.61%)
Oct 22, 2020 80.43 81.67 80.13 81.65 4,660,614 +1.00(+1.23%)
Oct 21, 2020 80.76 81.47 80.58 80.66 4,505,458 -0.22(-0.27%)
Oct 20, 2020 81.03 81.97 80.45 80.87 5,407,898 +0.83(+1.04%)
Oct 19, 2020 81.05 81.84 79.82 80.04 5,938,253 -0.84(-1.04%)
Oct 16, 2020 81.68 81.90 80.81 80.88 5,168,338 -0.28(-0.35%)
Oct 15, 2020 80.56 81.20 80.11 81.17 5,474,506 -0.44(-0.54%)
Oct 14, 2020 82.39 82.78 80.92 81.61 5,211,780 -0.78(-0.94%)
Oct 13, 2020 82.77 83.01 82.03 82.38 6,272,661 -0.57(-0.68%)
Oct 12, 2020 82.66 83.24 82.17 82.95 6,466,551 +0.70(+0.86%)
Oct 09, 2020 82.05 82.54 81.85 82.25 6,782,698 +0.44(+0.54%)
Oct 08, 2020 80.83 81.88 80.78 81.81 5,424,749 +0.99(+1.22%)
Oct 07, 2020 80.24 81.30 79.90 80.82 5,667,796 +1.32(+1.66%)
Oct 06, 2020 81.00 81.58 79.31 79.50 8,699,678 -1.33(-1.65%)
Oct 05, 2020 79.74 81.03 79.68 80.84 7,665,788 +1.74(+2.19%)
Oct 02, 2020 77.80 79.61 77.75 79.10 6,131,088 -0.16(-0.20%)
Oct 01, 2020 79.53 79.91 78.75 79.26 7,916,351 +0.75(+0.95%)
Sep 30, 2020 79.16 79.64 78.10 78.51 11,087,754 +1.02(+1.32%)
Sep 29, 2020 78.81 78.81 77.33 77.48 4,448,580 -1.16(-1.48%)
Sep 28, 2020 78.14 78.80 77.66 78.65 6,538,981 +1.62(+2.10%)
Sep 25, 2020 75.41 77.38 75.13 77.03 6,546,087 +1.15(+1.52%)
Sep 24, 2020 75.50 76.88 74.85 75.88 5,342,150 +0.05(+0.06%)
Sep 23, 2020 77.10 77.58 75.68 75.83 7,018,429 -0.88(-1.14%)
Sep 22, 2020 76.80 77.11 76.00 76.71 4,884,865 +0.05(+0.07%)
Sep 21, 2020 75.71 76.71 74.70 76.65 7,864,941 -0.97(-1.25%)
Sep 18, 2020 79.32 79.71 77.30 77.62 11,068,178 -1.64(-2.08%)
Sep 17, 2020 79.54 79.79 78.00 79.27 8,081,260 -1.49(-1.84%)
Sep 16, 2020 80.41 81.72 80.18 80.76 7,821,460 +0.61(+0.76%)
Sep 15, 2020 79.66 80.64 79.65 80.14 9,150,388 +0.99(+1.25%)
Sep 14, 2020 78.35 79.55 78.25 79.16 6,057,600 +1.24(+1.59%)
Sep 11, 2020 77.62 78.44 76.89 77.91 7,773,793 +0.36(+0.46%)
Sep 10, 2020 78.40 79.56 77.24 77.56 8,263,433 -0.90(-1.14%)
Sep 09, 2020 78.52 79.34 77.17 78.45 7,581,325 +0.41(+0.53%)
Sep 08, 2020 77.91 80.03 77.46 78.04 12,128,581 -0.79(-1.00%)
Sep 04, 2020 79.58 80.21 77.95 78.83 11,326,349 -0.19(-0.24%)
Sep 03, 2020 80.96 81.30 78.30 79.02 12,072,218 -1.71(-2.12%)
Sep 02, 2020 79.04 81.09 78.85 80.73 12,450,545 +2.10(+2.67%)
Sep 01, 2020 77.39 78.66 76.96 78.63 8,938,642 +1.44(+1.87%)
Aug 31, 2020 77.33 78.00 76.78 77.18 7,004,029 -0.48(-0.62%)
Aug 28, 2020 76.56 77.93 76.23 77.67 10,182,256 +1.45(+1.91%)
Aug 27, 2020 75.61 76.42 75.38 76.21 9,957,298 +0.91(+1.21%)
Aug 26, 2020 75.31 75.61 74.82 75.30 8,681,666 -0.28(-0.37%)
Aug 25, 2020 73.15 75.90 72.91 75.58 19,305,502 +3.69(+5.13%)
Aug 24, 2020 71.01 72.31 70.59 71.89 6,419,839 +1.47(+2.09%)
Aug 21, 2020 70.30 70.60 70.07 70.42 6,122,223 -0.14(-0.19%)
Aug 20, 2020 70.39 70.95 69.86 70.56 5,579,518 -0.37(-0.53%)
Aug 19, 2020 72.35 72.54 70.75 70.93 7,484,538 -1.24(-1.72%)
Aug 18, 2020 72.32 72.51 71.59 72.18 5,769,910 +0.04(+0.05%)
Aug 17, 2020 71.82 72.15 71.38 72.14 5,866,147 +0.53(+0.74%)
Aug 14, 2020 71.76 72.12 71.29 71.61 4,127,338 -0.59(-0.82%)
Aug 13, 2020 72.11 72.77 72.04 72.20 4,796,980 -0.25(-0.34%)
Aug 12, 2020 72.72 72.82 71.88 72.45 5,886,130 +0.27(+0.37%)
Aug 11, 2020 71.52 73.08 71.27 72.19 11,203,414 +1.40(+1.97%)
Aug 10, 2020 69.28 70.97 69.27 70.79 7,227,220 +1.54(+2.22%)
Aug 07, 2020 68.97 69.38 68.72 69.25 7,189,489 +0.12(+0.17%)
Aug 06, 2020 68.71 69.37 68.48 69.13 7,403,160 +0.27(+0.38%)
Aug 05, 2020 68.48 69.06 68.45 68.87 8,597,496 +0.59(+0.87%)
Aug 04, 2020 68.50 68.60 67.94 68.28 14,076,053 -0.34(-0.49%)
Aug 03, 2020 69.50 69.61 68.56 68.61 7,857,633 -0.94(-1.35%)
Jul 31, 2020 69.29 69.56 68.60 69.55 8,170,066 -0.10(-0.14%)
Jul 30, 2020 69.64 69.96 68.52 69.65 8,676,841 -0.71(-1.01%)
Jul 29, 2020 70.49 71.33 69.89 70.36 16,790,422 +2.53(+3.72%)
Jul 28, 2020 69.34 69.42 67.76 67.83 13,467,843 -1.65(-2.38%)
Jul 27, 2020 68.97 69.71 68.65 69.49 7,447,820 +0.62(+0.90%)
Jul 24, 2020 68.41 69.06 68.26 68.87 6,242,675 +0.38(+0.56%)
Jul 23, 2020 69.87 70.04 68.07 68.49 8,574,655 -1.71(-2.43%)
Jul 22, 2020 68.63 70.27 68.27 70.20 10,135,624 +1.64(+2.39%)
Jul 21, 2020 68.87 69.80 68.40 68.56 11,705,934 +0.44(+0.64%)
Jul 20, 2020 67.40 68.36 66.91 68.12 9,717,244 +0.73(+1.08%)
Jul 17, 2020 67.64 67.75 66.53 67.40 6,698,444 -0.21(-0.31%)
Jul 16, 2020 68.07 68.29 66.96 67.61 7,316,955 -1.11(-1.61%)
Jul 15, 2020 67.67 68.89 67.21 68.71 11,334,078 +2.62(+3.96%)
Jul 14, 2020 65.43 66.31 65.27 66.10 9,655,528 +0.07(+0.11%)
Jul 13, 2020 67.76 68.01 65.88 66.02 10,411,849 -1.49(-2.21%)
Jul 10, 2020 66.34 67.76 66.11 67.51 8,279,222 +0.65(+0.98%)
Jul 09, 2020 67.01 67.45 65.37 66.86 10,582,113 -0.57(-0.85%)
Jul 08, 2020 67.31 67.71 66.64 67.43 8,082,474 -0.05(-0.07%)
Jul 07, 2020 68.28 68.37 67.25 67.48 8,267,965 -1.08(-1.58%)
Jul 06, 2020 68.10 68.60 67.40 68.56 7,957,769 +1.51(+2.25%)
Jul 02, 2020 68.20 68.24 66.92 67.05 7,201,089 -0.23(-0.34%)
Jul 01, 2020 67.25 67.88 66.69 67.28 7,426,048 +0.40(+0.60%)
Jun 30, 2020 66.87 67.14 66.17 66.88 12,460,021 +0.10(+0.15%)
Jun 29, 2020 64.90 66.80 64.58 66.78 9,517,575 +1.74(+2.67%)
Jun 26, 2020 66.91 67.04 64.75 65.04 19,396,934 -2.07(-3.09%)
Jun 25, 2020 66.54 67.35 65.59 67.11 9,489,382 +0.19(+0.29%)
Jun 24, 2020 68.07 68.09 65.43 66.92 13,538,540 -1.68(-2.45%)
Jun 23, 2020 69.37 69.40 68.22 68.60 8,886,634 +0.08(+0.12%)
Jun 22, 2020 68.07 68.75 67.18 68.52 9,065,156 +0.00(+0.00%)
Jun 19, 2020 70.00 70.32 68.05 68.52 13,784,546 -0.83(-1.19%)
Jun 18, 2020 69.72 69.79 68.88 69.35 9,336,308 -0.72(-1.02%)
Jun 17, 2020 70.95 71.15 69.69 70.07 7,597,477 -0.67(-0.95%)
Jun 16, 2020 71.60 71.74 69.42 70.74 11,973,968 +0.80(+1.14%)
Jun 15, 2020 67.52 70.80 67.32 69.94 16,117,028 +0.53(+0.76%)
Jun 12, 2020 68.16 69.72 67.08 69.41 20,389,460 +3.46(+5.25%)
Jun 11, 2020 68.84 69.79 65.57 65.95 29,066,612 -5.85(-8.15%)
Jun 10, 2020 72.59 72.73 71.07 71.80 21,631,384 -3.05(-4.08%)
Jun 09, 2020 75.08 75.63 74.30 74.86 8,800,736 -1.08(-1.42%)
Jun 08, 2020 75.50 75.99 74.68 75.94 11,254,881 +1.29(+1.73%)
Jun 05, 2020 73.00 74.82 72.68 74.65 13,238,107 +3.07(+4.29%)
Jun 04, 2020 72.08 72.86 71.31 71.58 8,435,570 -0.75(-1.03%)
Jun 03, 2020 71.29 72.66 71.16 72.32 10,953,811 +1.64(+2.31%)
Jun 02, 2020 70.86 71.11 69.79 70.69 10,475,057 -0.49(-0.69%)
Jun 01, 2020 70.58 71.48 69.77 71.18 8,728,527 +0.30(+0.42%)
May 29, 2020 71.45 71.47 70.21 70.88 11,123,434 -0.50(-0.70%)
May 28, 2020 71.47 72.76 70.82 71.38 9,169,014 -0.05(-0.08%)
May 27, 2020 71.78 71.78 70.33 71.43 9,068,034 +0.76(+1.08%)
May 26, 2020 72.34 72.63 70.50 70.67 9,265,143 +0.13(+0.18%)
May 22, 2020 70.80 70.93 69.54 70.54 8,421,389 -0.20(-0.28%)
May 21, 2020 71.43 72.14 70.74 70.74 11,345,665 +0.07(+0.10%)
May 20, 2020 70.19 70.74 69.54 70.67 8,570,171 +1.73(+2.50%)
May 19, 2020 69.43 70.18 68.85 68.94 7,134,011 -0.34(-0.49%)
May 18, 2020 69.85 70.43 69.25 69.28 9,799,473 +1.88(+2.79%)
May 15, 2020 66.17 67.83 66.05 67.40 10,441,431 -0.03(-0.04%)
May 14, 2020 65.72 67.51 64.21 67.42 13,126,834 +0.52(+0.77%)
May 13, 2020 67.67 68.84 66.27 66.91 12,688,237 -0.66(-0.98%)
May 12, 2020 69.07 69.73 67.56 67.57 9,396,990 -1.38(-2.00%)
May 11, 2020 69.63 70.14 68.88 68.95 9,904,495 -1.82(-2.57%)
May 08, 2020 70.20 70.82 68.85 70.77 13,118,278 +1.70(+2.46%)
May 07, 2020 67.08 69.10 66.68 69.07 14,706,088 +3.14(+4.76%)
May 06, 2020 66.66 67.64 65.84 65.93 14,087,805 +0.05(+0.08%)
May 05, 2020 67.74 67.85 65.87 65.88 14,352,598 +0.91(+1.40%)
May 04, 2020 65.59 65.63 64.39 64.97 14,280,715 -1.72(-2.57%)
May 01, 2020 67.69 68.57 66.16 66.68 12,412,167 -2.66(-3.83%)
Apr 30, 2020 69.43 70.16 67.95 69.34 16,802,030 -0.12(-0.17%)
Apr 29, 2020 70.65 71.17 69.33 69.46 27,179,846 -1.65(-2.33%)
Apr 28, 2020 71.09 71.94 69.55 71.11 14,139,688 +0.86(+1.22%)
Apr 27, 2020 69.29 70.52 69.17 70.25 9,132,713 +1.95(+2.86%)
Apr 24, 2020 68.45 68.71 67.06 68.30 9,362,324 +0.39(+0.57%)
Apr 23, 2020 69.88 70.19 67.11 67.91 17,163,606 -2.08(-2.97%)
Apr 22, 2020 67.37 70.54 67.26 69.99 12,558,954 +4.27(+6.50%)
Apr 21, 2020 66.33 66.84 64.83 65.72 11,445,924 -2.35(-3.45%)
Apr 20, 2020 68.70 69.57 67.85 68.07 10,713,354 -1.61(-2.31%)
Apr 17, 2020 69.24 69.94 67.75 69.67 15,789,003 +3.24(+4.88%)
Apr 16, 2020 66.07 66.66 64.48 66.43 13,198,031 +0.87(+1.32%)
Apr 15, 2020 65.07 66.13 63.90 65.56 11,775,011 -1.01(-1.52%)
Apr 14, 2020 66.59 67.17 65.66 66.57 12,069,092 +1.73(+2.66%)
Apr 13, 2020 66.44 66.51 63.57 64.85 12,382,550 -1.92(-2.87%)
Apr 09, 2020 64.34 67.10 63.38 66.76 21,876,516 +2.09(+3.23%)
Apr 08, 2020 62.88 64.99 61.94 64.68 11,492,101 +2.58(+4.16%)
Apr 07, 2020 64.68 65.50 61.75 62.09 15,264,973 +0.83(+1.36%)
Apr 06, 2020 59.89 61.76 58.21 61.26 19,925,658 +4.28(+7.52%)
Apr 03, 2020 58.26 58.51 55.03 56.98 16,240,598 -1.76(-3.00%)
Apr 02, 2020 59.42 62.08 56.85 58.74 20,106,016 +2.15(+3.80%)
Apr 01, 2020 56.93 58.52 55.65 56.59 14,247,050 -2.82(-4.75%)
Mar 31, 2020 60.71 61.74 59.02 59.41 22,247,744 -1.92(-3.12%)
Mar 30, 2020 60.15 61.65 58.36 61.32 15,712,385 +1.37(+2.29%)
Mar 27, 2020 60.26 61.68 58.58 59.95 20,970,118 -3.22(-5.09%)
Mar 26, 2020 60.28 64.69 59.87 63.17 23,239,264 +3.70(+6.21%)
Mar 25, 2020 60.39 62.93 57.38 59.47 25,420,510 +0.84(+1.43%)
Mar 24, 2020 56.58 58.88 55.12 58.63 31,278,982 +7.53(+14.73%)
Mar 23, 2020 51.72 51.91 48.80 51.10 27,543,264 -1.34(-2.55%)
Mar 20, 2020 56.30 59.35 52.33 52.44 31,449,532 -3.05(-5.50%)
Mar 19, 2020 50.81 57.26 48.39 55.50 27,827,788 +4.59(+9.02%)
Mar 18, 2020 50.20 52.10 45.20 50.90 31,819,510 -2.39(-4.49%)
Mar 17, 2020 53.81 53.88 48.45 53.30 27,711,212 +0.35(+0.67%)
Mar 16, 2020 54.79 57.79 52.51 52.95 25,836,694 -10.24(-16.20%)
Mar 13, 2020 59.33 63.42 57.39 63.19 21,298,440 +7.07(+12.59%)
Mar 12, 2020 56.89 60.36 55.54 56.12 27,852,074 -5.94(-9.57%)
Mar 11, 2020 65.82 67.12 60.91 62.06 18,978,012 -5.60(-8.28%)
Mar 10, 2020 65.57 67.73 63.29 67.66 20,370,386 +3.65(+5.70%)
Mar 09, 2020 63.78 66.90 63.33 64.01 17,625,030 -4.08(-5.99%)
Mar 06, 2020 66.38 68.42 65.11 68.08 20,007,062 -0.77(-1.12%)
Mar 05, 2020 70.40 70.40 68.03 68.85 13,879,291 -3.14(-4.37%)
Mar 04, 2020 71.65 72.48 70.38 72.00 12,167,343 +0.97(+1.36%)
Mar 03, 2020 74.37 74.65 70.59 71.03 13,713,498 -3.42(-4.59%)
Mar 02, 2020 70.42 74.47 70.18 74.45 15,775,746 +3.57(+5.04%)
Feb 28, 2020 68.83 71.22 68.43 70.88 21,158,014 +0.13(+0.18%)
Feb 27, 2020 71.24 73.08 69.91 70.75 18,939,966 -2.15(-2.95%)
Feb 26, 2020 74.64 75.22 72.87 72.90 11,665,031 -1.37(-1.85%)
Feb 25, 2020 76.83 77.13 73.80 74.27 10,401,540 -2.11(-2.76%)
Feb 24, 2020 76.39 77.76 76.14 76.38 9,196,049 -2.57(-3.25%)
Feb 21, 2020 79.52 79.88 78.62 78.95 6,420,040 -1.12(-1.40%)
Feb 20, 2020 81.09 81.56 79.28 80.07 6,603,960 -1.39(-1.71%)
Feb 19, 2020 80.87 81.72 80.70 81.46 5,765,309 +0.82(+1.02%)
Feb 18, 2020 80.76 80.85 79.79 80.64 5,854,436 -0.05(-0.06%)
Feb 14, 2020 81.49 81.70 80.42 80.68 6,292,894 -0.59(-0.72%)
Feb 13, 2020 79.98 81.78 79.76 81.27 9,490,143 +1.23(+1.54%)
Feb 12, 2020 79.26 80.52 78.97 80.04 8,567,253 +0.96(+1.21%)
Feb 11, 2020 79.40 79.73 78.94 79.08 5,641,892 -0.02(-0.02%)
Feb 10, 2020 78.11 79.18 77.87 79.10 8,065,577 +1.00(+1.28%)
Feb 07, 2020 77.50 78.28 77.10 78.10 8,934,409 +0.24(+0.31%)
Feb 06, 2020 79.21 79.24 77.85 77.85 9,848,856 -1.27(-1.61%)
Feb 05, 2020 80.32 80.61 78.29 79.13 11,045,759 -0.37(-0.47%)
Feb 04, 2020 78.38 80.05 77.91 79.50 11,111,657 +2.13(+2.76%)
Feb 03, 2020 76.52 78.07 76.52 77.37 10,106,330 +1.06(+1.39%)
Jan 31, 2020 77.17 77.35 76.03 76.30 13,000,535 -0.91(-1.18%)
Jan 30, 2020 76.86 77.89 76.18 77.21 13,588,675 -0.79(-1.01%)
Jan 29, 2020 79.29 79.55 77.00 78.00 19,654,124 -1.69(-2.12%)
Jan 28, 2020 80.10 80.23 78.90 79.70 13,202,867 -0.02(-0.02%)
Jan 27, 2020 79.72 80.46 78.75 79.71 12,297,763 -3.07(-3.71%)
Jan 24, 2020 84.55 84.67 82.16 82.78 8,688,776 -1.55(-1.83%)
Jan 23, 2020 82.68 84.42 81.62 84.33 6,782,314 +1.10(+1.32%)
Jan 22, 2020 83.78 84.33 83.18 83.23 6,844,864 +0.00(+0.00%)
Jan 21, 2020 83.50 84.19 82.92 83.23 7,886,490 -0.98(-1.16%)
Jan 17, 2020 83.59 84.33 83.48 84.21 7,740,687 +0.94(+1.12%)
Jan 16, 2020 82.74 83.30 82.42 83.28 5,757,821 +0.94(+1.14%)
Jan 15, 2020 81.85 82.81 81.85 82.34 6,832,009 +0.49(+0.60%)
Jan 14, 2020 82.02 82.25 81.73 81.84 6,509,418 -0.08(-0.10%)
Jan 13, 2020 81.51 82.49 81.14 81.93 8,207,435 +0.83(+1.02%)
Jan 10, 2020 81.67 81.75 80.62 81.10 7,891,105 -0.33(-0.41%)
Jan 09, 2020 81.18 82.00 81.02 81.43 10,498,680 +1.48(+1.86%)
Jan 08, 2020 79.10 80.37 78.96 79.95 8,111,549 +0.92(+1.16%)
Jan 07, 2020 79.12 79.18 78.37 79.03 7,243,171 -0.24(-0.31%)
Jan 06, 2020 79.25 79.52 78.68 79.27 6,014,196 -0.63(-0.79%)
Jan 03, 2020 79.75 80.14 79.25 79.90 5,419,604 -0.47(-0.58%)
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.