Starbucks Corp (NQ: SBUX )

88.30 USD +1.13 (+1.30%)
Official Closing Price Updated: 6:39 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,774,887 +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 9,955,252 +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 6,479,316 -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%)
May 01, 2020 74.90 75.88 73.21 73.79 11,216,701 -2.94(-3.83%)
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 24,891,655 -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 28,754,934 -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 23,348,499 -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 14,256,229 +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 9,399,673 -2.33(-2.76%)
Feb 24, 2020 84.53 86.05 84.26 84.52 8,311,279 -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 +0.71(+0.81%)
Dec 30, 2019 88.01 88.20 87.06 87.21 4,655,571 -0.92(-1.04%)
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 4,177,741 -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 7,438,499 +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 7,186,561 -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 -0.46(-0.53%)
Oct 16, 2019 86.53 86.83 86.04 86.75 3,703,819 +0.30(+0.35%)
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 +0.35(+0.42%)
Oct 02, 2019 85.95 86.01 84.16 84.32 10,036,434 -2.19(-2.53%)
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.