Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 77.92 78.59 77.36 77.77 6,951,355 -0.49(-0.62%)
Aug 28, 2020 77.14 78.52 76.81 78.26 10,105,680 +1.46(+1.91%)
Aug 27, 2020 76.18 77.00 75.95 76.79 9,882,414 +0.92(+1.21%)
Aug 26, 2020 75.88 76.18 75.38 75.87 8,616,375 -0.29(-0.37%)
Aug 25, 2020 73.71 76.48 73.46 76.16 19,160,314 +3.72(+5.13%)
Aug 24, 2020 71.54 72.86 71.12 72.44 6,371,558 +1.48(+2.09%)
Aug 21, 2020 70.84 71.14 70.61 70.96 6,076,181 -0.14(-0.19%)
Aug 20, 2020 70.92 71.49 70.39 71.09 5,537,557 -0.38(-0.53%)
Aug 19, 2020 72.90 73.09 71.29 71.47 7,428,250 -1.25(-1.72%)
Aug 18, 2020 72.87 73.06 72.13 72.72 5,726,517 +0.04(+0.05%)
Aug 17, 2020 72.36 72.70 71.92 72.69 5,822,031 +0.53(+0.74%)
Aug 14, 2020 72.31 72.67 71.83 72.15 4,096,298 -0.60(-0.82%)
Aug 13, 2020 72.66 73.32 72.58 72.75 4,760,905 -0.25(-0.34%)
Aug 12, 2020 73.28 73.37 72.43 73.00 5,841,863 +0.27(+0.37%)
Aug 11, 2020 72.06 73.63 71.81 72.73 11,119,159 +1.41(+1.97%)
Aug 10, 2020 69.80 71.51 69.80 71.32 7,172,868 +1.55(+2.22%)
Aug 07, 2020 69.49 69.91 69.24 69.78 7,135,420 +0.12(+0.17%)
Aug 06, 2020 69.23 69.90 68.99 69.66 7,347,485 +0.27(+0.38%)
Aug 05, 2020 69.00 69.58 68.97 69.39 8,532,839 +0.60(+0.87%)
Aug 04, 2020 69.01 69.12 68.46 68.80 13,970,194 -0.34(-0.49%)
Aug 03, 2020 70.03 70.14 69.08 69.13 7,798,540 -0.94(-1.35%)
Jul 31, 2020 69.81 70.09 69.12 70.08 8,108,623 -0.10(-0.14%)
Jul 30, 2020 70.17 70.49 69.04 70.18 8,611,587 -0.71(-1.01%)
Jul 29, 2020 71.02 71.87 70.42 70.89 16,664,150 +2.55(+3.72%)
Jul 28, 2020 69.87 69.95 68.27 68.35 13,366,559 -1.67(-2.38%)
Jul 27, 2020 69.49 70.24 69.17 70.01 7,391,809 +0.62(+0.90%)
Jul 24, 2020 68.93 69.59 68.78 69.39 6,195,727 +0.38(+0.56%)
Jul 23, 2020 70.40 70.57 68.58 69.01 8,510,169 -1.72(-2.43%)
Jul 22, 2020 69.15 70.80 68.79 70.73 10,059,399 +1.65(+2.39%)
Jul 21, 2020 69.39 70.32 68.92 69.08 11,617,900 +0.44(+0.64%)
Jul 20, 2020 67.91 68.88 67.42 68.64 9,644,165 +0.73(+1.08%)
Jul 17, 2020 68.15 68.26 67.04 67.91 6,648,069 -0.21(-0.31%)
Jul 16, 2020 68.58 68.80 67.47 68.12 7,261,927 -1.12(-1.61%)
Jul 15, 2020 68.18 69.41 67.72 69.23 11,248,840 +2.64(+3.96%)
Jul 14, 2020 65.93 66.82 65.76 66.60 9,582,913 +0.07(+0.11%)
Jul 13, 2020 68.27 68.53 66.38 66.52 10,333,546 -1.50(-2.21%)
Jul 10, 2020 66.84 68.27 66.61 68.03 8,216,958 +0.66(+0.98%)
Jul 09, 2020 67.51 67.96 65.86 67.37 10,502,530 -0.58(-0.85%)
Jul 08, 2020 67.82 68.22 67.15 67.94 8,021,690 -0.05(-0.07%)
Jul 07, 2020 68.80 68.89 67.76 67.99 8,205,786 -1.09(-1.58%)
Jul 06, 2020 68.61 69.12 67.91 69.08 7,897,923 +1.52(+2.25%)
Jul 02, 2020 68.71 68.76 67.43 67.56 7,146,933 -0.23(-0.34%)
Jul 01, 2020 67.76 68.39 67.19 67.79 7,370,200 +0.40(+0.60%)
Jun 30, 2020 67.38 67.65 66.67 67.38 12,366,315 +0.10(+0.15%)
Jun 29, 2020 65.39 67.30 65.07 67.28 9,445,998 +1.75(+2.67%)
Jun 26, 2020 67.42 67.55 65.24 65.54 19,251,060 -2.09(-3.09%)
Jun 25, 2020 67.05 67.86 66.08 67.62 9,418,017 +0.19(+0.29%)
Jun 24, 2020 68.58 68.60 65.93 67.43 13,436,724 -1.69(-2.45%)
Jun 23, 2020 69.89 69.93 68.74 69.12 8,819,803 +0.08(+0.12%)
Jun 22, 2020 68.58 69.27 67.69 69.04 8,996,981 +0.00(+0.00%)
Jun 19, 2020 70.53 70.85 68.57 69.04 13,680,879 -0.83(-1.19%)
Jun 18, 2020 70.25 70.31 69.40 69.88 9,266,094 -0.72(-1.02%)
Jun 17, 2020 71.49 71.69 70.21 70.60 7,540,340 -0.68(-0.95%)
Jun 16, 2020 72.15 72.28 69.95 71.28 11,883,917 +0.81(+1.14%)
Jun 15, 2020 68.03 71.34 67.83 70.47 15,995,820 +0.53(+0.76%)
Jun 12, 2020 68.68 70.25 67.59 69.94 20,236,120 +3.49(+5.25%)
Jun 11, 2020 69.36 70.31 66.07 66.45 28,848,016 -5.90(-8.15%)
Jun 10, 2020 73.14 73.28 71.61 72.35 21,468,704 -3.08(-4.08%)
Jun 09, 2020 75.65 76.20 74.87 75.42 8,734,550 -1.09(-1.42%)
Jun 08, 2020 76.07 76.57 75.25 76.51 11,170,239 +1.30(+1.73%)
Jun 05, 2020 73.56 75.39 73.23 75.21 13,138,550 +3.09(+4.29%)
Jun 04, 2020 72.62 73.41 71.85 72.12 8,372,130 -0.75(-1.03%)
Jun 03, 2020 71.84 73.21 71.70 72.87 10,871,433 +1.65(+2.31%)
Jun 02, 2020 71.40 71.65 70.31 71.22 10,396,279 -0.49(-0.69%)
Jun 01, 2020 71.11 72.02 70.30 71.72 8,662,884 +0.30(+0.42%)
May 29, 2020 71.99 72.01 70.75 71.41 11,039,780 -0.50(-0.70%)
May 28, 2020 72.01 73.31 71.36 71.92 9,100,059 -0.05(-0.08%)
May 27, 2020 72.32 72.32 70.86 71.97 8,999,838 +0.77(+1.08%)
May 26, 2020 72.89 73.18 71.03 71.20 9,195,465 +0.13(+0.18%)
May 22, 2020 71.33 71.47 70.07 71.08 8,358,056 -0.20(-0.28%)
May 21, 2020 71.97 72.69 71.28 71.28 11,260,340 +0.07(+0.10%)
May 20, 2020 70.72 71.28 70.07 71.20 8,505,719 +1.74(+2.50%)
May 19, 2020 69.96 70.71 69.37 69.46 7,080,360 -0.34(-0.49%)
May 18, 2020 70.38 70.97 69.77 69.80 9,725,776 +1.90(+2.79%)
May 15, 2020 66.67 68.35 66.55 67.91 10,362,906 -0.03(-0.04%)
May 14, 2020 66.22 68.03 64.69 67.93 13,028,114 +0.52(+0.77%)
May 13, 2020 68.18 69.36 66.77 67.41 12,592,815 -0.67(-0.98%)
May 12, 2020 69.59 70.26 68.07 68.08 9,326,320 -1.39(-2.00%)
May 11, 2020 70.16 70.67 69.40 69.47 9,830,009 -1.83(-2.57%)
May 08, 2020 70.74 71.36 69.37 71.30 13,019,622 +1.71(+2.46%)
May 07, 2020 67.59 69.62 67.18 69.59 14,595,491 +3.16(+4.76%)
May 06, 2020 67.17 68.15 66.34 66.43 13,981,856 +0.05(+0.08%)
May 05, 2020 68.25 68.36 66.37 66.38 14,244,658 +0.92(+1.40%)
May 04, 2020 66.09 66.12 64.88 65.46 14,173,316 -1.73(-2.57%)
May 01, 2020 68.20 69.09 66.66 67.19 12,318,821 -2.68(-3.83%)
Apr 30, 2020 69.96 70.69 68.46 69.87 16,675,669 -0.12(-0.17%)
Apr 29, 2020 71.19 71.70 69.86 69.98 26,975,438 -1.67(-2.33%)
Apr 28, 2020 71.63 72.49 70.07 71.65 14,033,349 +0.87(+1.22%)
Apr 27, 2020 69.82 71.06 69.69 70.78 9,064,029 +1.97(+2.86%)
Apr 24, 2020 68.97 69.23 67.57 68.82 9,291,913 +0.39(+0.57%)
Apr 23, 2020 70.41 70.72 67.62 68.43 17,034,526 -2.09(-2.97%)
Apr 22, 2020 67.88 71.08 67.77 70.52 12,464,503 +4.31(+6.50%)
Apr 21, 2020 66.83 67.34 65.32 66.21 11,359,844 -2.37(-3.45%)
Apr 20, 2020 69.22 70.09 68.36 68.58 10,632,783 -1.62(-2.31%)
Apr 17, 2020 69.77 70.47 68.26 70.20 15,670,261 +3.27(+4.88%)
Apr 16, 2020 66.57 67.16 64.97 66.93 13,098,774 +0.87(+1.32%)
Apr 15, 2020 65.57 66.63 64.38 66.06 11,686,456 -1.02(-1.52%)
Apr 14, 2020 67.10 67.68 66.16 67.08 11,978,326 +1.74(+2.66%)
Apr 13, 2020 66.94 67.02 64.06 65.34 12,289,426 -1.93(-2.87%)
Apr 09, 2020 64.83 67.61 63.86 67.27 21,711,992 +2.10(+3.23%)
Apr 08, 2020 63.35 65.49 62.41 65.17 11,405,674 +2.60(+4.16%)
Apr 07, 2020 65.17 66.00 62.22 62.56 15,150,171 +0.84(+1.36%)
Apr 06, 2020 60.34 62.23 58.65 61.73 19,775,804 +4.32(+7.52%)
Apr 03, 2020 58.70 58.96 55.45 57.41 16,118,459 -1.78(-3.00%)
Apr 02, 2020 59.87 62.55 57.28 59.18 19,954,808 +2.17(+3.80%)
Apr 01, 2020 57.36 58.97 56.07 57.02 14,139,904 -2.84(-4.75%)
Mar 31, 2020 61.17 62.21 59.47 59.86 22,080,430 -1.93(-3.12%)
Mar 30, 2020 60.61 62.12 58.80 61.79 15,594,219 +1.38(+2.29%)
Mar 27, 2020 60.71 62.14 59.02 60.40 20,812,410 -3.24(-5.09%)
Mar 26, 2020 60.74 65.18 60.32 63.65 23,064,492 +3.72(+6.21%)
Mar 25, 2020 60.85 63.41 57.81 59.92 25,229,334 +0.85(+1.43%)
Mar 24, 2020 57.01 59.33 55.54 59.08 31,043,746 +7.58(+14.73%)
Mar 23, 2020 52.11 52.30 49.17 51.49 27,336,122 -1.35(-2.55%)
Mar 20, 2020 56.73 59.80 52.73 52.84 31,213,014 -3.08(-5.50%)
Mar 19, 2020 51.20 57.69 48.76 55.92 27,618,506 +4.63(+9.02%)
Mar 18, 2020 50.58 52.49 45.54 51.29 31,580,210 -2.41(-4.49%)
Mar 17, 2020 54.22 54.29 48.81 53.70 27,502,808 +0.36(+0.67%)
Mar 16, 2020 55.21 58.23 52.91 53.35 25,642,386 -10.32(-16.20%)
Mar 13, 2020 59.78 63.90 57.83 63.66 21,138,262 +7.12(+12.59%)
Mar 12, 2020 57.32 60.81 55.96 56.54 27,642,612 -5.98(-9.57%)
Mar 11, 2020 66.31 67.63 61.37 62.53 18,835,286 -5.65(-8.28%)
Mar 10, 2020 66.07 68.24 63.76 68.17 20,217,190 +3.68(+5.70%)
Mar 09, 2020 64.27 67.41 63.81 64.49 17,492,478 -4.11(-5.99%)
Mar 06, 2020 66.89 68.94 65.60 68.60 19,856,596 -0.77(-1.12%)
Mar 05, 2020 70.93 70.93 68.55 69.37 13,774,911 -3.17(-4.37%)
Mar 04, 2020 72.20 73.02 70.91 72.54 12,075,838 +0.97(+1.36%)
Mar 03, 2020 74.94 75.22 71.12 71.57 13,610,364 -3.44(-4.59%)
Mar 02, 2020 70.95 75.04 70.71 75.01 15,657,104 +3.60(+5.04%)
Feb 28, 2020 69.36 71.76 68.95 71.41 20,998,894 +0.13(+0.18%)
Feb 27, 2020 71.78 73.63 70.44 71.29 18,797,526 -2.17(-2.95%)
Feb 26, 2020 75.21 75.79 73.43 73.45 11,577,303 -1.38(-1.85%)
Feb 25, 2020 77.41 77.71 74.36 74.84 10,323,314 -2.12(-2.76%)
Feb 24, 2020 76.97 78.35 76.72 76.96 9,126,889 -2.59(-3.25%)
Feb 21, 2020 80.13 80.48 79.22 79.54 6,371,758 -1.13(-1.40%)
Feb 20, 2020 81.70 82.18 79.88 80.67 6,554,294 -1.40(-1.71%)
Feb 19, 2020 81.48 82.34 81.31 82.08 5,721,951 +0.83(+1.02%)
Feb 18, 2020 81.37 81.47 80.39 81.25 5,810,408 -0.05(-0.06%)
Feb 14, 2020 82.11 82.32 81.03 81.29 6,245,568 -0.59(-0.72%)
Feb 13, 2020 80.58 82.40 80.36 81.88 9,418,772 +1.24(+1.54%)
Feb 12, 2020 79.86 81.13 79.57 80.65 8,502,822 +0.97(+1.21%)
Feb 11, 2020 80.00 80.34 79.54 79.68 5,599,462 -0.02(-0.02%)
Feb 10, 2020 78.70 79.78 78.46 79.70 8,004,920 +1.01(+1.28%)
Feb 07, 2020 78.09 78.87 77.68 78.69 8,867,217 +0.25(+0.31%)
Feb 06, 2020 79.81 79.84 78.44 78.44 9,774,787 -1.28(-1.61%)
Feb 05, 2020 80.93 81.22 78.88 79.73 10,962,689 -0.37(-0.47%)
Feb 04, 2020 78.98 80.66 78.50 80.10 11,028,092 +2.15(+2.76%)
Feb 03, 2020 77.10 78.66 77.10 77.95 10,030,326 +1.07(+1.39%)
Jan 31, 2020 77.75 77.94 76.60 76.88 12,902,765 -0.92(-1.18%)
Jan 30, 2020 77.44 78.48 76.76 77.80 13,486,482 -0.80(-1.01%)
Jan 29, 2020 79.89 80.15 77.58 78.60 19,506,316 -1.70(-2.12%)
Jan 28, 2020 80.71 80.83 79.50 80.30 13,103,575 -0.02(-0.02%)
Jan 27, 2020 80.33 81.07 79.35 80.32 12,205,278 -3.09(-3.71%)
Jan 24, 2020 85.19 85.31 82.78 83.41 8,623,433 -1.56(-1.83%)
Jan 23, 2020 83.31 85.06 82.24 84.97 6,731,308 +1.11(+1.32%)
Jan 22, 2020 84.41 84.97 83.81 83.86 6,793,388 +0.00(+0.00%)
Jan 21, 2020 84.13 84.83 83.55 83.86 7,827,180 -0.99(-1.16%)
Jan 17, 2020 84.22 84.97 84.11 84.85 7,682,474 +0.94(+1.12%)
Jan 16, 2020 83.37 83.93 83.05 83.91 5,714,519 +0.94(+1.14%)
Jan 15, 2020 82.47 83.43 82.47 82.96 6,780,630 +0.50(+0.60%)
Jan 14, 2020 82.65 82.87 82.35 82.47 6,460,464 -0.08(-0.10%)
Jan 13, 2020 82.13 83.12 81.76 82.55 8,145,712 +0.83(+1.02%)
Jan 10, 2020 82.29 82.37 81.23 81.71 7,831,761 -0.34(-0.41%)
Jan 09, 2020 81.79 82.62 81.63 82.05 10,419,725 +1.50(+1.86%)
Jan 08, 2020 79.70 80.98 79.56 80.55 8,050,547 +0.92(+1.16%)
Jan 07, 2020 79.72 79.78 78.97 79.63 7,188,699 -0.24(-0.31%)
Jan 06, 2020 79.85 80.13 79.27 79.87 5,968,967 -0.63(-0.79%)
Jan 03, 2020 80.35 80.75 79.85 80.51 5,378,846 -0.47(-0.58%)
Jan 02, 2020 79.86 80.98 79.80 80.98 7,143,079 +1.30(+1.63%)
Dec 31, 2019 79.25 79.75 79.13 79.68 4,542,267 +0.44(+0.55%)
Dec 30, 2019 79.76 79.94 78.90 79.25 5,136,844 -0.63(-0.78%)
Dec 27, 2019 79.85 80.17 79.47 79.87 4,557,824 +0.05(+0.07%)
Dec 26, 2019 80.42 80.44 79.56 79.82 4,609,568 -0.41(-0.51%)
Dec 24, 2019 79.94 80.30 79.76 80.23 2,038,707 +0.26(+0.33%)
Dec 23, 2019 80.32 80.53 79.92 79.96 4,799,352 -0.21(-0.26%)
Dec 20, 2019 80.47 80.66 79.66 80.17 15,746,937 -0.05(-0.07%)
Dec 19, 2019 79.60 80.28 79.37 80.23 6,644,687 +0.48(+0.60%)
Dec 18, 2019 80.11 80.53 79.59 79.75 6,464,909 -0.13(-0.16%)
Dec 17, 2019 80.54 80.63 79.27 79.87 8,051,230 -0.59(-0.73%)
Dec 16, 2019 80.79 80.93 80.14 80.46 7,398,768 +0.10(+0.12%)
Dec 13, 2019 79.77 80.47 79.37 80.36 7,412,588 +0.42(+0.52%)
Dec 12, 2019 79.76 80.56 79.34 79.95 11,345,037 +1.47(+1.87%)
Dec 11, 2019 78.18 78.73 77.81 78.48 5,430,680 +0.50(+0.64%)
Dec 10, 2019 78.40 79.27 77.86 77.98 8,766,051 -0.22(-0.28%)
Dec 09, 2019 78.22 78.51 77.91 78.20 7,905,341 -0.04(-0.05%)
Dec 06, 2019 77.06 78.42 77.06 78.23 9,380,680 +1.69(+2.21%)
Dec 05, 2019 77.44 77.47 76.42 76.54 5,705,364 -0.86(-1.11%)
Dec 04, 2019 77.15 77.53 76.77 77.40 6,554,377 +0.53(+0.68%)
Dec 03, 2019 76.16 77.04 75.97 76.87 6,704,572 +0.23(+0.30%)
Dec 02, 2019 77.38 77.73 75.97 76.65 7,090,292 -0.78(-1.01%)
Nov 29, 2019 77.86 78.60 77.26 77.43 4,255,720 -0.31(-0.40%)
Nov 27, 2019 76.90 77.77 76.51 77.73 8,282,489 +1.10(+1.43%)
Nov 26, 2019 76.25 76.72 76.13 76.64 8,442,543 +0.73(+0.97%)
Nov 25, 2019 75.37 76.13 75.16 75.90 6,013,802 +0.66(+0.88%)
Nov 22, 2019 74.94 75.58 74.92 75.24 6,709,296 +0.65(+0.87%)
Nov 21, 2019 75.90 76.17 74.10 74.59 9,155,001 -1.18(-1.56%)
Nov 20, 2019 75.71 76.57 75.21 75.77 6,895,939 -0.05(-0.07%)
Nov 19, 2019 76.18 76.38 75.74 75.82 6,629,512 -0.33(-0.43%)
Nov 18, 2019 76.06 76.23 75.45 76.15 7,097,156 -0.17(-0.23%)
Nov 15, 2019 76.75 76.98 75.74 76.32 8,316,363 -0.15(-0.20%)
Nov 14, 2019 76.22 76.60 75.95 76.47 5,831,495 +0.40(+0.52%)
Nov 13, 2019 75.49 76.39 75.41 76.08 8,207,113 +0.56(+0.74%)
Nov 12, 2019 74.94 76.11 74.87 75.51 9,435,674 +1.18(+1.58%)
Nov 11, 2019 73.72 74.43 73.38 74.34 6,462,871 +0.60(+0.81%)
Nov 08, 2019 74.12 74.52 73.45 73.74 7,859,820 -0.16(-0.22%)
Nov 07, 2019 74.90 75.11 73.80 73.90 8,006,612 -0.94(-1.25%)
Nov 06, 2019 74.02 75.18 73.95 74.84 7,057,288 +0.99(+1.34%)
Nov 05, 2019 74.25 74.25 73.07 73.85 7,821,919 -0.43(-0.58%)
Nov 04, 2019 75.12 75.24 73.86 74.28 9,167,833 -0.76(-1.01%)
Nov 01, 2019 76.46 76.93 74.50 75.04 11,819,005 -1.22(-1.60%)
Oct 31, 2019 78.20 78.66 75.10 76.26 15,532,763 +0.33(+0.44%)
Oct 30, 2019 76.30 76.38 75.14 75.92 9,672,011 +0.05(+0.07%)
Oct 29, 2019 75.58 76.32 75.43 75.87 6,319,034 +0.48(+0.63%)
Oct 28, 2019 76.18 76.64 75.17 75.39 7,377,067 +0.20(+0.26%)
Oct 25, 2019 75.04 75.36 74.52 75.19 5,805,267 +0.18(+0.24%)
Oct 24, 2019 74.67 75.33 74.54 75.01 5,137,041 +0.40(+0.53%)
Oct 23, 2019 76.03 76.12 74.06 74.62 7,969,106 -0.65(-0.86%)
Oct 22, 2019 76.86 76.97 75.20 75.26 6,438,554 -1.70(-2.21%)
Oct 21, 2019 77.56 77.77 76.73 76.97 5,552,242 -0.61(-0.79%)
Oct 18, 2019 77.87 78.23 77.12 77.58 5,135,496 -0.23(-0.30%)
Oct 17, 2019 78.35 78.47 77.70 77.82 4,876,426 -0.38(-0.48%)
Oct 16, 2019 78.03 78.30 77.59 78.20 4,107,132 +0.23(+0.30%)
Oct 15, 2019 78.46 78.68 77.34 77.96 5,236,590 -0.15(-0.20%)
Oct 14, 2019 78.01 79.07 77.92 78.11 5,474,069 +0.23(+0.30%)
Oct 11, 2019 78.47 78.68 77.79 77.88 6,233,631 +0.36(+0.47%)
Oct 10, 2019 77.47 77.62 77.00 77.52 4,721,297 +0.10(+0.13%)
Oct 09, 2019 76.99 77.71 76.91 77.42 4,933,572 +0.85(+1.11%)
Oct 08, 2019 77.09 77.85 76.37 76.57 7,082,219 -0.85(-1.09%)
Oct 07, 2019 77.29 77.70 77.09 77.42 4,929,651 -0.06(-0.08%)
Oct 04, 2019 76.56 77.53 76.42 77.48 6,533,254 +1.13(+1.48%)
Oct 03, 2019 76.02 76.57 75.40 76.36 6,721,443 +0.34(+0.45%)
Oct 02, 2019 77.51 77.56 75.90 76.01 11,129,312 -2.00(-2.57%)
Oct 01, 2019 79.93 80.16 77.96 78.01 7,546,593 -1.72(-2.16%)
Sep 30, 2019 79.81 79.86 79.01 79.74 7,373,892 +0.05(+0.06%)
Sep 27, 2019 81.43 81.43 79.17 79.69 6,640,484 -1.29(-1.59%)
Sep 26, 2019 81.92 82.20 80.71 80.98 6,133,976 -0.62(-0.76%)
Sep 25, 2019 81.11 81.71 80.28 81.60 5,836,835 +0.51(+0.63%)
Sep 24, 2019 82.61 82.76 80.72 81.09 6,306,878 -0.80(-0.98%)
Sep 23, 2019 81.45 82.21 81.10 81.89 5,481,954 +0.67(+0.82%)
Sep 20, 2019 82.61 83.04 81.22 81.23 12,465,822 -1.34(-1.63%)
Sep 19, 2019 82.05 83.06 81.43 82.57 5,405,171 +0.54(+0.66%)
Sep 18, 2019 82.05 82.39 81.22 82.03 5,055,947 +0.19(+0.23%)
Sep 17, 2019 80.86 82.48 80.85 81.84 7,220,757 +1.20(+1.49%)
Sep 16, 2019 81.18 81.57 80.60 80.64 7,029,335 -0.96(-1.17%)
Sep 13, 2019 83.09 83.10 81.45 81.59 7,731,411 -1.42(-1.72%)
Sep 12, 2019 83.11 84.16 82.76 83.02 7,609,190 +0.97(+1.19%)
Sep 11, 2019 81.32 82.47 80.81 82.05 9,317,882 +0.57(+0.70%)
Sep 10, 2019 84.60 84.66 80.53 81.48 13,849,505 -3.44(-4.05%)
Sep 09, 2019 86.39 86.51 84.53 84.91 7,232,367 -1.42(-1.65%)
Sep 06, 2019 86.35 86.88 86.13 86.34 4,426,361 +0.16(+0.19%)
Sep 05, 2019 87.06 87.44 85.82 86.18 6,114,955 -0.50(-0.57%)
Sep 04, 2019 85.20 86.87 83.89 86.67 14,346,079 -0.63(-0.72%)
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.