Skip to main content

Starbucks Corp (NQ: SBUX )

91.55 +0.05 (+0.05%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 33.39 33.89 33.38 33.72 16,298,705 +0.63(+1.89%)
Nov 26, 2014 33.26 33.34 32.96 33.09 14,926,228 -0.21(-0.64%)
Nov 25, 2014 33.45 33.59 33.23 33.30 19,554,784 -0.13(-0.38%)
Nov 24, 2014 33.17 33.55 33.09 33.43 22,704,882 +0.32(+0.95%)
Nov 21, 2014 32.85 33.18 32.70 33.11 33,788,752 +0.65(+1.99%)
Nov 20, 2014 32.24 32.65 32.24 32.47 15,143,493 +0.16(+0.49%)
Nov 19, 2014 32.15 32.42 32.13 32.31 12,600,388 +0.10(+0.32%)
Nov 18, 2014 32.23 32.38 32.10 32.20 13,863,510 -0.11(-0.33%)
Nov 17, 2014 32.36 32.58 32.24 32.31 14,208,917 -0.12(-0.37%)
Nov 14, 2014 32.42 32.51 32.27 32.43 14,546,617 +0.10(+0.30%)
Nov 13, 2014 32.46 32.58 32.14 32.34 16,480,803 +0.02(+0.05%)
Nov 12, 2014 32.14 32.39 32.08 32.32 12,795,493 +0.05(+0.15%)
Nov 11, 2014 32.31 32.47 32.07 32.27 12,520,901 +0.03(+0.10%)
Nov 10, 2014 32.23 32.34 32.04 32.24 15,789,988 +0.07(+0.23%)
Nov 07, 2014 32.10 32.29 31.92 32.16 19,951,436 +0.14(+0.44%)
Nov 06, 2014 31.82 32.06 31.70 32.02 14,916,292 +0.33(+1.03%)
Nov 05, 2014 31.84 32.00 31.67 31.70 17,906,226 -0.02(-0.07%)
Nov 04, 2014 31.26 31.81 31.22 31.72 25,202,322 +0.25(+0.80%)
Nov 03, 2014 31.41 31.53 31.20 31.46 25,654,610 +0.22(+0.71%)
Oct 31, 2014 31.11 31.73 30.98 31.24 86,805,312 -0.73(-2.28%)
Oct 30, 2014 31.50 32.02 31.47 31.97 32,383,290 +0.32(+1.02%)
Oct 29, 2014 31.88 32.11 31.51 31.65 21,272,018 -0.21(-0.66%)
Oct 28, 2014 31.56 31.86 31.37 31.86 19,714,408 +0.45(+1.42%)
Oct 27, 2014 31.43 31.58 31.35 31.41 13,988,014 +0.07(+0.21%)
Oct 24, 2014 30.97 31.39 30.74 31.34 17,797,386 +0.40(+1.30%)
Oct 23, 2014 31.07 31.22 30.91 30.94 16,538,238 +0.10(+0.32%)
Oct 22, 2014 30.79 31.00 30.66 30.84 15,647,691 +0.10(+0.32%)
Oct 21, 2014 31.01 31.09 30.65 30.74 29,741,158 -0.14(-0.46%)
Oct 20, 2014 30.43 30.91 30.35 30.89 19,216,650 +0.48(+1.58%)
Oct 17, 2014 30.33 30.56 30.13 30.41 23,172,108 +0.37(+1.24%)
Oct 16, 2014 29.43 30.13 29.26 30.03 23,552,804 +0.11(+0.36%)
Oct 15, 2014 29.78 30.15 29.47 29.93 32,946,352 -0.15(-0.49%)
Oct 14, 2014 29.94 30.42 29.86 30.07 26,593,046 +0.23(+0.76%)
Oct 13, 2014 30.68 30.78 29.77 29.85 30,060,420 -0.94(-3.05%)
Oct 10, 2014 30.70 31.34 30.64 30.79 25,384,688 -0.01(-0.03%)
Oct 09, 2014 31.03 31.35 30.74 30.79 22,596,954 -0.32(-1.04%)
Oct 08, 2014 30.69 31.18 30.44 31.12 16,237,358 +0.50(+1.63%)
Oct 07, 2014 30.97 31.03 30.60 30.62 15,439,204 -0.45(-1.46%)
Oct 06, 2014 31.43 31.52 31.05 31.07 12,596,324 -0.31(-0.97%)
Oct 03, 2014 30.93 31.46 30.91 31.38 19,903,062 +0.60(+1.93%)
Oct 02, 2014 30.77 31.01 30.50 30.78 20,736,528 -0.07(-0.21%)
Oct 01, 2014 31.29 31.39 30.77 30.85 19,637,010 -0.35(-1.13%)
Sep 30, 2014 31.24 31.36 31.02 31.20 18,864,494 +0.08(+0.25%)
Sep 29, 2014 30.82 31.22 30.78 31.12 15,398,087 +0.04(+0.13%)
Sep 26, 2014 30.60 31.10 30.57 31.08 18,525,884 +0.43(+1.42%)
Sep 25, 2014 31.08 31.12 30.63 30.65 19,375,312 -0.50(-1.59%)
Sep 24, 2014 30.81 31.19 30.74 31.14 20,767,004 +0.56(+1.84%)
Sep 23, 2014 30.72 30.96 30.50 30.58 18,717,924 -0.26(-0.86%)
Sep 22, 2014 31.44 31.44 30.73 30.84 19,009,614 -0.61(-1.93%)
Sep 19, 2014 31.41 31.56 31.33 31.45 29,122,468 +0.14(+0.45%)
Sep 18, 2014 31.25 31.38 31.01 31.31 19,415,946 +0.16(+0.52%)
Sep 17, 2014 31.15 31.35 31.05 31.15 18,081,336 +0.10(+0.33%)
Sep 16, 2014 30.94 31.20 30.81 31.05 19,446,422 +0.07(+0.23%)
Sep 15, 2014 31.12 31.15 30.76 30.98 26,232,182 -0.23(-0.73%)
Sep 12, 2014 31.35 31.45 30.98 31.20 35,348,072 -0.27(-0.85%)
Sep 11, 2014 31.83 31.84 31.46 31.47 22,622,592 -0.45(-1.41%)
Sep 10, 2014 31.84 32.00 31.73 31.92 14,315,016 +0.04(+0.12%)
Sep 09, 2014 32.02 32.15 31.83 31.89 12,370,422 -0.23(-0.71%)
Sep 08, 2014 32.15 32.23 31.97 32.11 10,866,506 -0.12(-0.36%)
Sep 05, 2014 31.84 32.24 31.76 32.23 19,413,528 +0.33(+1.02%)
Sep 04, 2014 31.75 31.99 31.74 31.90 13,885,464 +0.15(+0.48%)
Sep 03, 2014 32.07 32.22 31.71 31.75 16,439,073 -0.29(-0.89%)
Sep 02, 2014 32.13 32.24 31.90 32.03 14,986,433 -0.14(-0.42%)
Aug 29, 2014 32.28 32.29 32.05 32.17 11,264,616 +0.00(+0.00%)
Aug 28, 2014 32.16 32.26 32.05 32.17 9,570,110 -0.05(-0.14%)
Aug 27, 2014 32.21 32.36 32.11 32.22 11,860,087 +0.05(+0.17%)
Aug 26, 2014 32.25 32.43 32.15 32.16 13,306,439 -0.07(-0.23%)
Aug 25, 2014 32.10 32.34 32.05 32.24 13,782,429 +0.29(+0.89%)
Aug 22, 2014 31.94 32.08 31.86 31.95 10,977,764 -0.08(-0.25%)
Aug 21, 2014 32.17 32.32 32.00 32.03 11,638,539 -0.23(-0.72%)
Aug 20, 2014 32.25 32.44 32.14 32.26 11,292,188 -0.04(-0.12%)
Aug 19, 2014 32.17 32.33 32.08 32.30 11,868,310 +0.22(+0.68%)
Aug 18, 2014 31.91 32.19 31.91 32.08 16,521,307 +0.28(+0.88%)
Aug 15, 2014 31.93 31.95 31.58 31.80 19,566,870 +0.12(+0.38%)
Aug 14, 2014 32.03 32.04 31.49 31.68 26,345,376 -0.26(-0.80%)
Aug 13, 2014 32.29 32.29 31.89 31.94 16,773,814 -0.24(-0.75%)
Aug 12, 2014 32.20 32.31 32.05 32.17 11,424,730 -0.02(-0.06%)
Aug 11, 2014 32.11 32.35 32.10 32.20 10,916,330 +0.10(+0.32%)
Aug 08, 2014 31.68 32.11 31.63 32.09 14,408,376 +0.38(+1.19%)
Aug 07, 2014 31.97 32.02 31.65 31.72 13,128,426 -0.17(-0.54%)
Aug 06, 2014 31.63 32.02 31.53 31.89 14,355,165 +0.14(+0.44%)
Aug 05, 2014 31.91 32.03 31.60 31.75 16,191,887 -0.20(-0.62%)
Aug 04, 2014 31.84 32.04 31.74 31.95 15,246,530 +0.23(+0.71%)
Aug 01, 2014 31.94 32.10 31.56 31.72 18,923,598 -0.29(-0.90%)
Jul 31, 2014 32.36 32.43 31.94 32.01 19,768,604 -0.50(-1.55%)
Jul 30, 2014 32.55 32.63 32.36 32.51 21,625,096 +0.10(+0.32%)
Jul 29, 2014 32.34 32.66 32.31 32.41 19,258,980 +0.12(+0.37%)
Jul 28, 2014 32.47 32.55 32.21 32.29 19,445,842 -0.16(-0.48%)
Jul 25, 2014 32.31 32.69 32.10 32.45 46,047,308 -0.70(-2.13%)
Jul 24, 2014 32.80 33.23 32.62 33.15 39,142,128 +0.54(+1.66%)
Jul 23, 2014 32.35 32.67 32.31 32.61 15,628,021 +0.16(+0.51%)
Jul 22, 2014 32.28 32.57 32.22 32.45 15,669,762 +0.47(+1.46%)
Jul 21, 2014 32.08 32.11 31.80 31.98 12,184,896 -0.14(-0.42%)
Jul 18, 2014 32.02 32.20 31.83 32.12 16,367,705 +0.29(+0.91%)
Jul 17, 2014 32.19 32.33 31.78 31.83 20,497,612 -0.61(-1.89%)
Jul 16, 2014 32.58 32.58 32.27 32.44 20,907,738 -0.07(-0.20%)
Jul 15, 2014 32.41 32.62 32.33 32.51 20,155,920 +0.14(+0.42%)
Jul 14, 2014 32.55 32.55 32.31 32.37 11,071,001 -0.02(-0.05%)
Jul 11, 2014 32.54 32.55 32.20 32.39 10,288,119 -0.10(-0.32%)
Jul 10, 2014 32.39 32.57 32.22 32.49 11,454,433 -0.25(-0.76%)
Jul 09, 2014 32.36 32.75 32.29 32.74 18,886,710 +0.37(+1.13%)
Jul 08, 2014 32.41 32.51 32.24 32.37 18,933,790 -0.05(-0.17%)
Jul 07, 2014 32.46 32.71 32.39 32.43 18,064,030 -0.15(-0.47%)
Jul 03, 2014 32.30 32.72 32.20 32.58 16,168,709 +0.36(+1.11%)
Jul 02, 2014 32.30 32.31 32.10 32.22 11,612,660 +0.05(+0.14%)
Jul 01, 2014 32.10 32.22 31.98 32.17 19,563,298 +0.29(+0.90%)
Jun 30, 2014 32.18 32.22 31.76 31.89 23,321,420 -0.23(-0.72%)
Jun 27, 2014 32.12 32.29 32.05 32.12 21,038,300 -0.05(-0.15%)
Jun 26, 2014 32.15 32.28 31.92 32.17 16,946,736 -0.02(-0.08%)
Jun 25, 2014 31.75 32.22 31.71 32.19 18,962,426 +0.28(+0.89%)
Jun 24, 2014 31.69 32.04 31.54 31.91 26,482,066 +0.29(+0.91%)
Jun 23, 2014 31.60 31.84 31.40 31.62 11,599,555 +0.05(+0.17%)
Jun 20, 2014 31.99 31.99 31.49 31.56 30,179,520 -0.26(-0.82%)
Jun 19, 2014 31.54 31.94 31.51 31.82 30,468,306 +0.69(+2.21%)
Jun 18, 2014 30.99 31.19 30.74 31.14 14,042,844 +0.10(+0.33%)
Jun 17, 2014 30.92 31.17 30.90 31.03 14,023,430 +0.09(+0.29%)
Jun 16, 2014 30.69 30.97 30.68 30.94 16,404,107 +0.16(+0.54%)
Jun 13, 2014 30.44 30.86 30.30 30.78 18,707,614 +0.30(+0.99%)
Jun 12, 2014 30.78 30.78 30.38 30.48 17,457,818 -0.35(-1.12%)
Jun 11, 2014 30.55 30.85 30.43 30.82 18,227,110 +0.08(+0.27%)
Jun 10, 2014 31.01 31.09 30.62 30.74 16,116,290 -0.30(-0.97%)
Jun 06, 2014 30.93 31.13 30.82 31.04 15,057,726 +0.25(+0.82%)
Jun 05, 2014 30.64 30.96 30.58 30.79 12,588,713 +0.02(+0.07%)
Jun 04, 2014 30.54 30.78 30.34 30.77 15,763,921 +0.20(+0.66%)
Jun 03, 2014 30.38 30.64 30.32 30.57 16,415,756 +0.14(+0.45%)
Jun 02, 2014 30.17 30.52 30.15 30.43 14,381,623 +0.25(+0.83%)
May 30, 2014 30.15 30.29 29.89 30.18 16,694,351 +0.05(+0.18%)
May 29, 2014 30.30 30.31 29.94 30.13 15,647,921 -0.07(-0.22%)
May 28, 2014 30.20 30.32 30.05 30.19 19,923,918 -0.16(-0.53%)
May 27, 2014 29.93 30.40 29.89 30.35 24,511,516 +0.69(+2.33%)
May 23, 2014 29.79 29.88 29.60 29.66 17,391,324 +0.24(+0.81%)
May 22, 2014 28.99 29.57 28.97 29.42 17,860,180 +0.41(+1.42%)
May 21, 2014 29.14 29.15 28.87 29.01 14,777,189 +0.07(+0.24%)
May 20, 2014 29.16 29.22 28.78 28.94 21,112,558 -0.33(-1.11%)
May 19, 2014 29.08 29.31 28.96 29.27 16,368,676 +0.03(+0.11%)
May 16, 2014 28.84 29.27 28.77 29.23 22,556,496 +0.45(+1.56%)
May 15, 2014 28.95 28.98 28.55 28.78 22,143,458 -0.13(-0.46%)
May 14, 2014 29.33 29.34 28.86 28.91 20,833,964 -0.41(-1.39%)
May 13, 2014 29.24 29.40 29.22 29.32 14,082,643 +0.00(+0.01%)
May 12, 2014 29.11 29.36 29.01 29.32 17,538,872 +0.35(+1.22%)
May 09, 2014 28.72 28.97 28.65 28.96 16,073,094 +0.29(+1.02%)
May 08, 2014 28.68 29.05 28.57 28.67 18,277,102 -0.07(-0.23%)
May 07, 2014 28.75 28.84 28.49 28.74 26,597,096 +0.07(+0.23%)
May 06, 2014 29.15 29.19 28.57 28.67 26,517,012 -0.45(-1.53%)
May 05, 2014 28.94 29.17 28.81 29.12 13,363,317 +0.13(+0.45%)
May 02, 2014 29.25 29.37 28.97 28.99 20,232,038 -0.21(-0.73%)
May 01, 2014 29.05 29.23 28.87 29.20 19,286,980 +0.21(+0.71%)
Apr 30, 2014 28.99 29.05 28.79 28.99 17,737,864 -0.01(-0.03%)
Apr 29, 2014 29.22 29.33 28.85 29.00 23,936,276 -0.12(-0.41%)
Apr 28, 2014 29.51 29.57 28.66 29.12 26,144,010 -0.21(-0.73%)
Apr 25, 2014 29.56 29.66 29.12 29.33 44,114,240 +0.15(+0.51%)
Apr 24, 2014 29.36 29.58 28.78 29.19 37,941,160 +0.29(+0.99%)
Apr 23, 2014 29.34 29.34 28.83 28.90 21,633,062 -0.31(-1.07%)
Apr 22, 2014 28.96 29.26 28.87 29.21 21,586,784 +0.28(+0.95%)
Apr 21, 2014 28.87 28.99 28.68 28.94 14,847,155 +0.14(+0.47%)
Apr 17, 2014 28.97 29.31 28.80 28.80 22,520,150 -0.26(-0.90%)
Apr 16, 2014 28.60 29.10 28.39 29.06 27,468,552 +0.78(+2.76%)
Apr 15, 2014 28.72 28.78 27.89 28.28 37,660,564 -0.17(-0.61%)
Apr 14, 2014 28.59 28.76 28.21 28.46 29,655,826 +0.24(+0.84%)
Apr 11, 2014 28.65 28.79 28.20 28.22 39,865,864 -0.61(-2.12%)
Apr 10, 2014 29.86 29.86 28.81 28.83 32,578,686 -0.93(-3.12%)
Apr 09, 2014 29.41 29.84 29.23 29.76 22,056,876 +0.41(+1.40%)
Apr 08, 2014 29.00 29.43 28.94 29.35 25,966,690 +0.43(+1.49%)
Apr 07, 2014 29.23 29.31 28.76 28.92 27,011,612 -0.46(-1.57%)
Apr 04, 2014 30.20 30.34 29.28 29.38 28,518,834 -0.63(-2.11%)
Apr 03, 2014 30.32 30.52 29.90 30.01 17,452,886 -0.24(-0.79%)
Apr 02, 2014 30.52 30.53 30.07 30.25 20,227,166 -0.14(-0.46%)
Apr 01, 2014 30.23 30.78 30.14 30.39 21,290,114 +0.26(+0.86%)
Mar 31, 2014 30.34 30.55 30.04 30.13 18,808,118 -0.13(-0.43%)
Mar 28, 2014 30.09 30.41 29.99 30.26 16,033,836 +0.12(+0.41%)
Mar 27, 2014 30.00 30.36 29.84 30.13 30,874,172 -0.06(-0.19%)
Mar 26, 2014 30.76 30.79 30.18 30.19 20,389,872 -0.44(-1.43%)
Mar 25, 2014 31.38 31.41 30.50 30.63 25,741,142 -0.48(-1.53%)
Mar 24, 2014 31.57 31.66 30.88 31.11 24,402,960 -0.39(-1.23%)
Mar 21, 2014 32.11 32.29 31.46 31.49 43,926,692 -0.10(-0.32%)
Mar 20, 2014 31.32 31.67 31.04 31.60 33,738,088 +0.43(+1.38%)
Mar 19, 2014 30.79 31.75 30.72 31.17 60,852,000 +0.54(+1.76%)
Mar 18, 2014 30.52 30.73 30.40 30.63 14,608,455 +0.17(+0.57%)
Mar 17, 2014 30.71 30.79 30.31 30.46 26,841,112 -0.04(-0.12%)
Mar 14, 2014 30.42 30.75 30.39 30.49 21,830,356 -0.07(-0.21%)
Mar 13, 2014 31.14 31.37 30.39 30.56 27,720,406 -0.49(-1.59%)
Mar 12, 2014 30.61 31.06 30.59 31.05 25,318,302 +0.25(+0.80%)
Mar 11, 2014 30.38 30.96 30.32 30.80 44,681,764 +0.60(+2.00%)
Mar 10, 2014 30.07 30.23 29.88 30.20 21,029,492 +0.20(+0.67%)
Mar 07, 2014 29.97 30.01 29.65 30.00 20,425,920 +0.16(+0.52%)
Mar 06, 2014 29.49 30.11 29.47 29.84 33,521,796 +0.57(+1.95%)
Mar 05, 2014 29.56 29.60 29.10 29.27 23,664,450 -0.15(-0.50%)
Mar 04, 2014 29.33 29.54 29.17 29.42 29,779,560 +0.49(+1.69%)
Mar 03, 2014 28.74 29.04 28.74 28.93 29,833,634 -0.20(-0.69%)
Feb 28, 2014 29.37 29.53 28.94 29.13 54,717,892 -0.51(-1.70%)
Feb 27, 2014 29.40 29.66 29.33 29.64 27,494,858 +0.17(+0.57%)
Feb 26, 2014 29.07 29.65 28.72 29.47 46,593,312 +0.50(+1.74%)
Feb 25, 2014 29.77 29.83 28.96 28.96 45,349,148 -0.83(-2.77%)
Feb 24, 2014 29.83 29.92 29.57 29.79 29,067,356 +0.00(+0.00%)
Feb 21, 2014 30.29 30.32 29.77 29.79 27,494,858 -0.41(-1.35%)
Feb 20, 2014 30.13 30.26 29.76 30.20 20,831,712 +0.09(+0.31%)
Feb 19, 2014 30.32 30.50 30.07 30.10 23,798,414 -0.27(-0.88%)
Feb 18, 2014 30.79 30.79 30.36 30.37 26,606,308 -0.44(-1.41%)
Feb 14, 2014 30.52 30.83 30.39 30.80 20,072,742 +0.14(+0.46%)
Feb 13, 2014 30.20 30.66 30.13 30.66 20,576,448 +0.32(+1.06%)
Feb 12, 2014 30.58 30.82 30.26 30.34 24,251,458 -0.24(-0.79%)
Feb 11, 2014 30.74 30.87 30.30 30.59 39,273,496 -0.12(-0.40%)
Feb 10, 2014 30.51 30.87 30.51 30.71 31,529,380 +0.31(+1.03%)
Feb 07, 2014 30.22 30.58 29.84 30.40 35,701,764 +0.69(+2.32%)
Feb 06, 2014 29.01 29.89 28.97 29.71 33,657,708 +0.77(+2.65%)
Feb 05, 2014 28.78 29.04 28.58 28.94 26,685,714 -0.07(-0.23%)
Feb 04, 2014 28.74 29.23 28.48 29.01 49,788,000 +0.80(+2.82%)
Feb 03, 2014 29.04 29.25 28.09 28.21 49,659,044 -0.88(-3.02%)
Jan 31, 2014 28.99 29.42 28.99 29.09 29,966,572 -0.32(-1.10%)
Jan 30, 2014 29.56 29.62 29.17 29.41 37,113,604 +0.14(+0.49%)
Jan 29, 2014 30.06 30.13 29.23 29.27 39,020,652 -0.95(-3.15%)
Jan 28, 2014 30.50 30.59 30.13 30.22 27,118,226 -0.13(-0.43%)
Jan 27, 2014 30.77 30.77 30.27 30.35 44,515,396 -0.31(-1.03%)
Jan 24, 2014 30.57 31.15 30.31 30.67 80,802,608 +0.65(+2.17%)
Jan 23, 2014 30.05 30.16 29.32 30.02 73,191,528 -0.09(-0.29%)
Jan 22, 2014 30.25 30.35 30.08 30.10 34,154,256 -0.02(-0.07%)
Jan 21, 2014 30.70 30.70 29.96 30.12 45,902,648 -0.51(-1.67%)
Jan 17, 2014 30.68 30.86 30.54 30.63 31,631,084 -0.16(-0.52%)
Jan 16, 2014 31.01 31.16 30.73 30.79 22,181,904 -0.37(-1.18%)
Jan 15, 2014 30.90 31.22 30.84 31.16 21,173,614 +0.30(+0.97%)
Jan 14, 2014 30.72 31.23 30.57 30.86 45,605,836 +0.14(+0.45%)
Jan 13, 2014 31.65 31.65 30.58 30.72 35,805,564 -1.04(-3.28%)
Jan 10, 2014 31.72 31.90 31.47 31.77 15,811,385 +0.03(+0.09%)
Jan 09, 2014 31.93 31.94 31.41 31.74 20,442,578 -0.18(-0.55%)
Jan 08, 2014 31.61 31.96 31.57 31.91 24,886,490 +0.34(+1.06%)
Jan 07, 2014 31.35 31.66 31.28 31.58 19,956,036 +0.43(+1.37%)
Jan 06, 2014 31.45 31.64 31.09 31.15 25,880,600 -0.32(-1.01%)
Jan 03, 2014 31.62 31.81 31.47 31.47 16,002,090 -0.09(-0.29%)
Jan 02, 2014 31.93 32.01 31.50 31.56 20,750,640 -0.50(-1.56%)
Dec 31, 2013 32.08 32.22 31.91 32.06 14,709,209 -0.07(-0.20%)
Dec 30, 2013 32.23 32.24 31.85 32.13 11,572,849 -0.01(-0.03%)
Dec 27, 2013 32.43 32.43 32.09 32.14 11,014,426 -0.13(-0.39%)
Dec 26, 2013 32.20 32.32 32.08 32.26 10,736,681 +0.13(+0.39%)
Dec 24, 2013 31.94 32.21 31.88 32.14 9,526,928 +0.10(+0.32%)
Dec 23, 2013 31.89 32.04 31.64 32.03 18,634,306 +0.27(+0.85%)
Dec 20, 2013 31.71 31.89 31.59 31.76 31,068,748 +0.21(+0.66%)
Dec 19, 2013 32.00 32.11 31.50 31.55 27,877,622 -0.22(-0.68%)
Dec 18, 2013 31.14 31.78 31.13 31.77 25,065,458 +0.65(+2.09%)
Dec 17, 2013 31.32 31.32 31.05 31.12 17,123,336 -0.15(-0.48%)
Dec 16, 2013 31.10 31.49 31.05 31.27 22,848,882 +0.05(+0.14%)
Dec 13, 2013 31.42 31.47 31.12 31.23 19,659,710 -0.05(-0.17%)
Dec 12, 2013 31.20 31.53 31.08 31.28 23,596,054 +0.03(+0.10%)
Dec 11, 2013 31.74 31.90 31.20 31.25 38,512,592 -0.40(-1.27%)
Dec 10, 2013 32.31 32.34 31.36 31.65 64,352,120 -0.96(-2.95%)
Dec 09, 2013 32.83 32.91 32.56 32.61 19,365,340 -0.09(-0.26%)
Dec 06, 2013 32.97 33.03 32.60 32.70 16,432,887 +0.09(+0.28%)
Dec 05, 2013 32.54 32.82 32.45 32.61 16,061,258 +0.09(+0.28%)
Dec 04, 2013 32.88 33.02 32.49 32.52 24,949,570 -0.43(-1.30%)
Dec 03, 2013 33.02 33.20 32.84 32.95 19,298,350 -0.21(-0.64%)
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.