Starbucks Corp (NQ: SBUX )

102.28 USD +2.17 (+2.17%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 76.83 77.64 75.19 76.73 15,183,758 -0.13(-0.17%)
Apr 29, 2020 78.18 78.75 76.72 76.86 24,562,044 -1.83(-2.33%)
Apr 28, 2020 78.67 79.61 76.96 78.69 12,777,837 +0.95(+1.22%)
Apr 27, 2020 76.68 78.04 76.54 77.74 8,253,104 +2.16(+2.86%)
Apr 24, 2020 75.75 76.03 74.21 75.58 8,460,600 +0.43(+0.57%)
Apr 23, 2020 77.33 77.67 74.26 75.15 15,510,510 -2.30(-2.97%)
Apr 22, 2020 74.55 78.06 74.43 77.45 11,349,350 +4.73(+6.50%)
Apr 21, 2020 73.40 73.96 71.74 72.72 10,343,520 -2.60(-3.45%)
Apr 20, 2020 76.02 76.98 75.08 75.32 9,681,507 -1.78(-2.31%)
Apr 17, 2020 76.62 77.39 74.97 77.10 14,268,300 +3.59(+4.88%)
Apr 16, 2020 73.11 73.76 71.35 73.51 11,926,875 +0.96(+1.32%)
Apr 15, 2020 72.01 73.18 70.71 72.55 10,640,912 -1.12(-1.52%)
Apr 14, 2020 73.69 74.33 72.66 73.67 10,906,669 +1.91(+2.66%)
Apr 13, 2020 73.52 73.60 70.35 71.76 11,189,936 -2.12(-2.87%)
Apr 09, 2020 71.20 74.25 70.14 73.88 19,769,500 +2.31(+3.23%)
Apr 08, 2020 69.58 71.92 68.54 71.57 10,385,250 +2.86(+4.16%)
Apr 07, 2020 71.57 72.48 68.33 68.71 13,794,741 +0.92(+1.36%)
Apr 06, 2020 66.27 68.34 64.41 67.79 18,006,537 +4.74(+7.52%)
Apr 03, 2020 64.47 64.75 60.90 63.05 14,676,400 -1.95(-3.00%)
Apr 02, 2020 65.75 68.70 62.91 65.00 18,169,523 +2.38(+3.80%)
Apr 01, 2020 63.00 64.76 61.58 62.62 12,874,859 -3.12(-4.75%)
Mar 31, 2020 67.18 68.32 65.31 65.74 20,104,974 -2.12(-3.12%)
Mar 30, 2020 66.56 68.22 64.58 67.86 14,199,061 +1.52(+2.29%)
Mar 27, 2020 66.68 68.25 64.82 66.34 18,950,400 -3.56(-5.09%)
Mar 26, 2020 66.71 71.58 66.25 69.90 21,000,997 +4.09(+6.21%)
Mar 25, 2020 66.83 69.64 63.49 65.81 22,972,158 +0.93(+1.43%)
Mar 24, 2020 62.61 65.16 61.00 64.88 28,266,375 +8.33(+14.73%)
Mar 23, 2020 57.23 57.44 54.00 56.55 24,890,461 -1.48(-2.55%)
Mar 20, 2020 62.30 65.68 57.91 58.03 28,420,500 -3.38(-5.50%)
Mar 19, 2020 56.23 63.36 53.55 61.41 25,147,581 +5.08(+9.02%)
Mar 18, 2020 55.55 57.65 50.02 56.33 28,754,844 -2.65(-4.49%)
Mar 17, 2020 59.55 59.62 53.61 58.98 25,042,231 +0.39(+0.67%)
Mar 16, 2020 60.63 63.95 58.11 58.59 23,348,257 -11.33(-16.20%)
Mar 13, 2020 65.65 70.18 63.51 69.92 19,247,100 +7.82(+12.59%)
Mar 12, 2020 62.95 66.79 61.46 62.10 25,169,527 -6.57(-9.57%)
Mar 11, 2020 72.83 74.27 67.40 68.67 17,150,162 -6.20(-8.28%)
Mar 10, 2020 72.56 74.95 70.03 74.87 18,408,431 +4.04(+5.70%)
Mar 09, 2020 70.58 74.03 70.08 70.83 15,927,491 -4.51(-5.99%)
Mar 06, 2020 73.46 75.71 72.05 75.34 18,080,100 -0.85(-1.12%)
Mar 05, 2020 77.90 77.90 75.28 76.19 12,542,520 -3.48(-4.37%)
Mar 04, 2020 79.29 80.20 77.88 79.67 10,995,457 +1.07(+1.36%)
Mar 03, 2020 82.30 82.61 78.11 78.60 12,392,695 -3.78(-4.59%)
Mar 02, 2020 77.92 82.41 77.66 82.38 14,256,320 +3.95(+5.04%)
Feb 28, 2020 76.17 78.81 75.72 78.43 19,120,200 +0.14(+0.18%)
Feb 27, 2020 78.83 80.87 77.36 78.29 17,115,781 -2.38(-2.95%)
Feb 26, 2020 82.60 83.24 80.64 80.67 10,541,524 -1.52(-1.85%)
Feb 25, 2020 85.02 85.35 81.67 82.19 9,399,725 -2.33(-2.76%)
Feb 24, 2020 84.53 86.05 84.26 84.52 8,310,340 -2.84(-3.25%)
Feb 21, 2020 88.00 88.39 87.00 87.36 5,801,700 -1.24(-1.40%)
Feb 20, 2020 89.73 90.25 87.73 88.60 5,967,906 -1.54(-1.71%)
Feb 19, 2020 89.49 90.43 89.30 90.14 5,210,029 +0.91(+1.02%)
Feb 18, 2020 89.37 89.47 88.29 89.23 5,290,572 -0.05(-0.06%)
Feb 14, 2020 90.18 90.41 88.99 89.28 5,686,800 -0.65(-0.72%)
Feb 13, 2020 88.50 90.50 88.26 89.93 8,576,109 +1.36(+1.54%)
Feb 12, 2020 87.71 89.10 87.39 88.57 7,742,106 +1.06(+1.21%)
Feb 11, 2020 87.86 88.23 87.35 87.51 5,098,499 -0.02(-0.02%)
Feb 10, 2020 86.43 87.62 86.17 87.53 7,288,749 +1.11(+1.28%)
Feb 07, 2020 85.76 86.62 85.32 86.42 8,073,900 +0.27(+0.31%)
Feb 06, 2020 87.65 87.69 86.15 86.15 8,900,273 -1.41(-1.61%)
Feb 05, 2020 88.88 89.20 86.63 87.56 9,981,897 -0.82(-0.93%)
Feb 04, 2020 87.14 89.00 86.62 88.38 9,994,866 +2.37(+2.76%)
Feb 03, 2020 85.07 86.79 85.07 86.01 9,090,581 +1.18(+1.39%)
Jan 31, 2020 85.79 85.99 84.52 84.83 11,693,900 -1.01(-1.18%)
Jan 30, 2020 85.45 86.59 84.69 85.84 12,222,928 -0.88(-1.01%)
Jan 29, 2020 88.15 88.44 85.60 86.72 17,678,762 -1.88(-2.12%)
Jan 28, 2020 89.05 89.19 87.72 88.60 11,875,896 -0.02(-0.02%)
Jan 27, 2020 88.63 89.45 87.55 88.62 11,061,761 -3.41(-3.71%)
Jan 24, 2020 94.00 94.13 91.34 92.03 7,815,500 -1.72(-1.83%)
Jan 23, 2020 91.92 93.85 90.74 93.75 6,100,649 +1.22(+1.32%)
Jan 22, 2020 93.14 93.75 92.47 92.53 6,156,913 +0.00(+0.00%)
Jan 21, 2020 92.83 93.60 92.19 92.53 7,093,849 -1.09(-1.16%)
Jan 17, 2020 92.93 93.75 92.81 93.62 6,962,700 +1.04(+1.12%)
Jan 16, 2020 91.99 92.61 91.63 92.58 5,179,124 +1.04(+1.14%)
Jan 15, 2020 91.00 92.06 91.00 91.54 6,145,350 +0.55(+0.60%)
Jan 14, 2020 91.19 91.44 90.86 90.99 5,855,181 -0.09(-0.10%)
Jan 13, 2020 90.62 91.71 90.21 91.08 7,382,537 +0.92(+1.02%)
Jan 10, 2020 90.80 90.89 89.63 90.16 7,098,000 -0.37(-0.41%)
Jan 09, 2020 90.25 91.16 90.07 90.53 9,443,497 +1.65(+1.86%)
Jan 08, 2020 87.94 89.35 87.78 88.88 7,296,288 +1.02(+1.16%)
Jan 07, 2020 87.96 88.03 87.13 87.86 6,515,187 -0.27(-0.31%)
Jan 06, 2020 88.11 88.41 87.47 88.13 5,409,732 -0.70(-0.79%)
Jan 03, 2020 88.66 89.10 88.10 88.83 4,874,900 -0.52(-0.58%)
Jan 02, 2020 88.12 89.35 88.05 89.35 6,473,841 +1.43(+1.63%)
Dec 31, 2019 87.44 87.99 87.31 87.92 4,116,700 +0.48(+0.55%)
Dec 30, 2019 88.01 88.20 87.06 87.44 4,655,571 -0.69(-0.78%)
Dec 27, 2019 88.11 88.46 87.69 88.13 4,130,800 +0.06(+0.07%)
Dec 26, 2019 88.73 88.76 87.79 88.07 4,177,696 -0.45(-0.51%)
Dec 24, 2019 88.20 88.60 88.00 88.52 1,847,700 +0.29(+0.33%)
Dec 23, 2019 88.62 88.85 88.18 88.23 4,349,699 -0.23(-0.26%)
Dec 20, 2019 88.79 89.00 87.89 88.46 14,271,600 -0.06(-0.07%)
Dec 19, 2019 87.83 88.58 87.58 88.52 6,022,144 +0.53(+0.60%)
Dec 18, 2019 88.39 88.85 87.82 87.99 5,859,209 -0.14(-0.16%)
Dec 17, 2019 88.87 88.97 87.47 88.13 7,296,907 -0.65(-0.73%)
Dec 16, 2019 89.14 89.30 88.43 88.78 6,705,575 +0.11(+0.12%)
Dec 13, 2019 88.02 88.79 87.58 88.67 6,718,100 +0.46(+0.52%)
Dec 12, 2019 88.00 88.89 87.54 88.21 10,282,116 +1.62(+1.87%)
Dec 11, 2019 86.26 86.87 85.85 86.59 4,921,878 +0.55(+0.64%)
Dec 10, 2019 86.50 87.46 85.91 86.04 7,944,756 -0.24(-0.28%)
Dec 09, 2019 86.31 86.63 85.96 86.28 7,164,687 -0.04(-0.05%)
Dec 06, 2019 85.03 86.53 85.03 86.32 8,501,800 +1.87(+2.21%)
Dec 05, 2019 85.44 85.48 84.32 84.45 5,170,826 -0.95(-1.11%)
Dec 04, 2019 85.13 85.54 84.70 85.40 5,940,295 +0.58(+0.68%)
Dec 03, 2019 84.03 85.00 83.82 84.82 6,076,418 +0.25(+0.30%)
Dec 02, 2019 85.38 85.77 83.82 84.57 6,426,000 -0.86(-1.01%)
Nov 29, 2019 85.91 86.73 85.25 85.43 3,857,000 -0.34(-0.40%)
Nov 27, 2019 84.85 85.81 84.42 85.77 7,506,500 +1.21(+1.43%)
Nov 26, 2019 84.13 84.65 84.00 84.56 7,651,558 +0.81(+0.97%)
Nov 25, 2019 83.16 84.00 82.93 83.75 5,450,367 +0.73(+0.88%)
Nov 22, 2019 82.69 83.39 82.66 83.02 6,080,700 +0.72(+0.87%)
Nov 21, 2019 83.75 84.04 81.76 82.30 8,297,265 -1.30(-1.56%)
Nov 20, 2019 83.54 84.49 82.98 83.60 6,249,856 -0.06(-0.07%)
Nov 19, 2019 84.06 84.28 83.57 83.66 6,008,391 -0.36(-0.43%)
Nov 18, 2019 83.92 84.11 83.25 84.02 6,432,221 -0.19(-0.23%)
Nov 15, 2019 84.68 84.94 83.57 84.21 7,537,200 -0.17(-0.20%)
Nov 14, 2019 84.10 84.52 83.80 84.38 5,285,140 +0.44(+0.52%)
Nov 13, 2019 83.29 84.29 83.20 83.94 7,438,186 +0.62(+0.74%)
Nov 12, 2019 82.69 83.98 82.61 83.32 8,551,642 +0.89(+1.08%)
Nov 11, 2019 81.75 82.53 81.37 82.43 5,828,229 +0.66(+0.81%)
Nov 08, 2019 82.19 82.64 81.45 81.77 7,088,000 -0.18(-0.22%)
Nov 07, 2019 83.06 83.29 81.84 81.95 7,220,377 -1.04(-1.25%)
Nov 06, 2019 82.08 83.37 82.00 82.99 6,364,275 +1.10(+1.34%)
Nov 05, 2019 82.34 82.34 81.03 81.89 7,053,821 -0.48(-0.58%)
Nov 04, 2019 83.30 83.43 81.90 82.37 8,267,568 -0.84(-1.01%)
Nov 01, 2019 84.79 85.31 82.61 83.21 10,658,400 -1.35(-1.60%)
Oct 31, 2019 86.71 87.22 83.28 84.56 14,007,473 +0.37(+0.44%)
Oct 30, 2019 84.61 84.70 83.32 84.19 8,722,237 +0.06(+0.07%)
Oct 29, 2019 83.81 84.63 83.64 84.13 5,698,516 +0.53(+0.63%)
Oct 28, 2019 84.47 84.98 83.36 83.60 6,652,652 +0.22(+0.26%)
Oct 25, 2019 83.21 83.57 82.63 83.38 5,235,200 +0.20(+0.24%)
Oct 24, 2019 82.80 83.53 82.66 83.18 4,632,593 +0.44(+0.53%)
Oct 23, 2019 84.31 84.41 82.13 82.74 7,186,554 -0.72(-0.86%)
Oct 22, 2019 85.23 85.35 83.39 83.46 5,806,300 -1.89(-2.21%)
Oct 21, 2019 86.00 86.24 85.08 85.35 5,007,022 -0.68(-0.79%)
Oct 18, 2019 86.35 86.75 85.52 86.03 4,631,200 -0.26(-0.30%)
Oct 17, 2019 86.88 87.02 86.16 86.29 4,397,570 -0.42(-0.48%)
Oct 16, 2019 86.53 86.83 86.04 86.71 3,703,819 +0.26(+0.30%)
Oct 15, 2019 87.00 87.25 85.76 86.45 4,722,366 -0.17(-0.20%)
Oct 14, 2019 86.50 87.68 86.40 86.62 4,936,525 +0.26(+0.30%)
Oct 11, 2019 87.02 87.25 86.26 86.36 5,621,500 +0.40(+0.47%)
Oct 10, 2019 85.91 86.07 85.38 85.96 4,257,674 +0.11(+0.13%)
Oct 09, 2019 85.37 86.17 85.28 85.85 4,449,104 +0.94(+1.11%)
Oct 08, 2019 85.49 86.33 84.69 84.91 6,386,758 -0.94(-1.09%)
Oct 07, 2019 85.71 86.16 85.49 85.85 4,445,568 -0.07(-0.08%)
Oct 04, 2019 84.90 85.97 84.75 85.92 5,891,700 +1.25(+1.48%)
Oct 03, 2019 84.30 84.91 83.61 84.67 6,061,409 +0.38(+0.45%)
Oct 02, 2019 85.95 86.01 84.16 84.29 10,036,433 -2.22(-2.57%)
Oct 01, 2019 88.63 88.89 86.45 86.51 6,805,531 -1.91(-2.16%)
Sep 30, 2019 88.50 88.56 87.61 88.42 6,649,789 +0.05(+0.06%)
Sep 27, 2019 90.30 90.30 87.79 88.37 5,988,400 -1.43(-1.59%)
Sep 26, 2019 90.84 91.15 89.50 89.80 5,531,631 -0.69(-0.76%)
Sep 25, 2019 89.94 90.61 89.02 90.49 5,263,668 +0.57(+0.63%)
Sep 24, 2019 91.60 91.77 89.51 89.92 5,687,554 -0.89(-0.98%)
Sep 23, 2019 90.32 91.16 89.93 90.81 4,943,636 +0.74(+0.82%)
Sep 20, 2019 91.61 92.08 90.06 90.07 11,241,700 -1.49(-1.63%)
Sep 19, 2019 90.99 92.10 90.30 91.56 4,874,393 +0.60(+0.66%)
Sep 18, 2019 90.98 91.36 90.06 90.96 4,559,462 +0.21(+0.23%)
Sep 17, 2019 89.67 91.46 89.65 90.75 6,511,692 +1.33(+1.49%)
Sep 16, 2019 90.02 90.45 89.38 89.42 6,339,067 -1.06(-1.17%)
Sep 13, 2019 92.14 92.14 90.32 90.48 6,972,200 -1.58(-1.72%)
Sep 12, 2019 92.16 93.32 91.77 92.06 6,861,981 +1.08(+1.19%)
Sep 11, 2019 90.18 91.45 89.61 90.98 8,402,882 +0.63(+0.70%)
Sep 10, 2019 93.81 93.88 89.30 90.35 12,489,508 -3.81(-4.05%)
Sep 09, 2019 95.80 95.93 93.74 94.16 6,522,162 -1.58(-1.65%)
Sep 06, 2019 95.75 96.34 95.51 95.74 3,991,700 +0.18(+0.19%)
Sep 05, 2019 96.54 96.96 95.17 95.56 5,514,477 -0.55(-0.57%)
Sep 04, 2019 94.48 96.33 93.03 96.11 12,937,319 -0.70(-0.72%)
Sep 03, 2019 96.42 97.21 96.05 96.81 5,150,740 +0.25(+0.26%)
Aug 30, 2019 98.14 98.14 96.11 96.56 5,210,400 -1.14(-1.17%)
Aug 29, 2019 97.85 98.07 97.06 97.70 4,514,310 +0.63(+0.65%)
Aug 28, 2019 96.23 97.21 96.00 97.07 4,948,763 +0.98(+1.02%)
Aug 27, 2019 96.70 97.10 96.03 96.09 6,539,994 -0.41(-0.42%)
Aug 26, 2019 95.38 96.50 95.00 96.50 5,806,076 +1.80(+1.90%)
Aug 23, 2019 96.41 97.10 94.39 94.70 8,077,400 -1.79(-1.86%)
Aug 22, 2019 96.59 96.85 95.70 96.49 5,147,051 +0.17(+0.18%)
Aug 21, 2019 96.27 96.65 95.73 96.32 4,740,746 +0.69(+0.72%)
Aug 20, 2019 96.35 97.12 95.59 95.63 6,809,135 -1.03(-1.07%)
Aug 19, 2019 97.23 97.41 96.22 96.66 5,325,198 +0.14(+0.15%)
Aug 16, 2019 96.29 96.83 95.85 96.52 5,032,900 +0.99(+1.04%)
Aug 15, 2019 95.50 96.27 94.61 95.53 5,566,697 +0.61(+0.64%)
Aug 14, 2019 95.91 97.02 94.87 94.92 9,989,404 -1.71(-1.77%)
Aug 13, 2019 94.52 96.67 94.21 96.63 8,937,419 +1.72(+1.81%)
Aug 12, 2019 95.78 96.02 94.30 94.91 5,513,813 -1.39(-1.44%)
Aug 09, 2019 96.15 96.84 95.42 96.30 5,209,100 +0.03(+0.03%)
Aug 08, 2019 95.23 96.41 94.43 96.27 7,423,287 +1.05(+1.10%)
Aug 07, 2019 94.60 95.70 94.17 95.22 6,412,769 -0.12(-0.13%)
Aug 06, 2019 94.31 95.71 93.80 95.34 7,437,052 +1.64(+1.75%)
Aug 05, 2019 94.51 95.52 93.03 93.70 8,912,859 -1.81(-1.90%)
Aug 02, 2019 95.00 96.04 94.80 95.51 6,381,700 +0.13(+0.14%)
Aug 01, 2019 95.00 97.58 94.58 95.38 8,342,313 +0.69(+0.73%)
Jul 31, 2019 96.65 96.65 93.50 94.69 9,911,848 -1.96(-2.03%)
Jul 30, 2019 97.50 98.28 96.52 96.65 7,246,335 -1.37(-1.40%)
Jul 29, 2019 98.05 98.94 97.21 98.02 11,184,314 -1.09(-1.10%)
Jul 26, 2019 96.40 99.72 95.21 99.11 20,846,400 +8.13(+8.94%)
Jul 25, 2019 91.49 91.55 90.47 90.98 8,089,309 +0.33(+0.36%)
Jul 24, 2019 89.90 90.75 89.68 90.65 5,385,370 +0.54(+0.60%)
Jul 23, 2019 91.25 91.36 89.17 90.11 7,609,080 -0.81(-0.89%)
Jul 22, 2019 90.52 91.18 90.05 90.92 5,636,642 +0.62(+0.69%)
Jul 19, 2019 91.41 91.61 90.23 90.30 10,804,800 -1.20(-1.31%)
Jul 18, 2019 90.33 91.54 89.95 91.50 6,471,389 +1.25(+1.39%)
Jul 17, 2019 90.08 90.38 89.73 90.25 4,636,155 +0.17(+0.19%)
Jul 16, 2019 90.22 90.48 89.59 90.08 5,591,824 -0.08(-0.09%)
Jul 15, 2019 89.87 90.34 89.66 90.16 6,061,250 +0.39(+0.43%)
Jul 12, 2019 89.28 89.82 88.85 89.77 5,628,000 +0.70(+0.79%)
Jul 11, 2019 88.66 89.29 88.26 89.07 6,191,202 +0.69(+0.78%)
Jul 10, 2019 87.42 88.54 87.42 88.38 5,292,865 +1.15(+1.32%)
Jul 09, 2019 87.29 87.65 86.89 87.23 5,355,454 -0.21(-0.24%)
Jul 08, 2019 87.60 87.95 87.18 87.44 6,359,659 -0.35(-0.40%)
Jul 05, 2019 87.50 87.89 86.88 87.79 5,733,200 +0.00(+0.00%)
Jul 03, 2019 86.04 87.82 85.98 87.79 7,818,500 +2.28(+2.67%)
Jul 02, 2019 84.74 85.59 84.52 85.51 6,206,026 +1.26(+1.50%)
Jul 01, 2019 84.62 84.96 84.03 84.25 7,940,540 +0.42(+0.50%)
Jun 28, 2019 83.56 83.96 83.32 83.83 6,735,600 +0.27(+0.32%)
Jun 27, 2019 83.55 83.89 83.21 83.56 6,084,150 +0.18(+0.22%)
Jun 26, 2019 84.30 84.30 83.18 83.38 7,576,399 -0.87(-1.03%)
Jun 25, 2019 84.20 85.20 83.96 84.25 7,312,000 +0.60(+0.72%)
Jun 24, 2019 84.08 84.56 83.61 83.65 6,692,599 -0.17(-0.20%)
Jun 21, 2019 84.43 84.77 83.81 83.82 12,610,100 -0.87(-1.03%)
Jun 20, 2019 84.41 84.83 83.83 84.69 5,216,046 +0.88(+1.05%)
Jun 19, 2019 83.08 83.92 82.08 83.81 5,401,358 +0.89(+1.07%)
Jun 18, 2019 83.55 84.11 82.89 82.92 10,582,384 -0.10(-0.12%)
Jun 17, 2019 84.65 84.69 82.89 83.02 9,313,803 -1.22(-1.45%)
Jun 14, 2019 83.54 84.61 83.39 84.24 9,226,400 +0.89(+1.07%)
Jun 13, 2019 83.33 84.05 83.02 83.35 7,156,770 +0.42(+0.51%)
Jun 12, 2019 82.59 83.67 82.32 82.93 6,089,029 +0.56(+0.68%)
Jun 11, 2019 82.30 82.86 81.85 82.37 6,226,502 +0.44(+0.54%)
Jun 10, 2019 82.85 82.86 81.38 81.93 8,102,583 -0.55(-0.67%)
Jun 07, 2019 81.60 83.33 81.51 82.48 11,278,800 +1.08(+1.33%)
Jun 06, 2019 80.03 81.63 79.90 81.40 10,456,195 +1.44(+1.80%)
Jun 05, 2019 78.79 79.97 78.66 79.96 7,436,951 +1.44(+1.83%)
Jun 04, 2019 76.77 78.75 76.66 78.52 11,684,955 +2.09(+2.73%)
Jun 03, 2019 76.12 76.53 75.65 76.43 8,122,313 +0.37(+0.49%)
May 31, 2019 75.60 76.32 75.38 76.06 7,625,600 -0.11(-0.14%)
May 30, 2019 75.65 76.43 75.63 76.17 7,177,826 +0.89(+1.18%)
May 29, 2019 75.33 75.49 74.33 75.28 10,511,591 -0.42(-0.55%)
May 28, 2019 76.36 76.68 75.32 75.70 16,205,158 -0.45(-0.59%)
May 24, 2019 76.83 77.06 75.97 76.15 5,627,600 -0.26(-0.34%)
May 23, 2019 76.88 76.94 75.69 76.41 9,213,376 -0.84(-1.09%)
May 22, 2019 77.20 77.71 76.91 77.25 5,602,467 -0.28(-0.36%)
May 21, 2019 77.05 77.85 76.75 77.53 5,808,519 +0.77(+1.00%)
May 20, 2019 78.30 78.42 76.57 76.76 11,474,384 -2.15(-2.72%)
May 17, 2019 78.52 79.65 78.37 78.91 7,380,000 +0.01(+0.01%)
May 16, 2019 77.66 79.24 77.57 78.90 6,940,012 +1.14(+1.47%)
May 15, 2019 76.69 77.94 76.53 77.76 5,415,693 +0.70(+0.91%)
May 14, 2019 76.75 77.74 76.68 77.06 6,871,124 +0.38(+0.50%)
May 13, 2019 77.25 77.78 76.08 76.68 9,778,809 -1.74(-2.22%)
May 10, 2019 77.63 78.80 77.16 78.42 6,448,500 +0.52(+0.67%)
May 09, 2019 77.58 78.23 77.35 77.90 7,326,723 -0.15(-0.19%)
May 08, 2019 77.58 78.64 77.12 78.05 7,799,890 +0.09(+0.12%)
May 07, 2019 77.57 78.74 77.42 77.96 8,115,757 -0.10(-0.13%)
May 06, 2019 77.20 78.08 77.02 78.06 5,607,682 +0.01(+0.01%)
May 03, 2019 77.59 78.40 77.34 78.05 4,967,900 +0.58(+0.75%)
May 02, 2019 77.66 77.76 76.75 77.47 6,247,552 -0.05(-0.06%)
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.