Skip to main content

Starbucks Corp (NQ: SBUX )

97.70 +0.38 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.60 47.72 47.20 47.32 10,265,009 -0.28(-0.60%)
Oct 30, 2017 47.28 47.66 46.94 47.61 7,452,205 +0.25(+0.53%)
Oct 27, 2017 47.31 47.56 47.19 47.36 11,498,946 -0.03(-0.05%)
Oct 26, 2017 47.03 48.11 47.03 47.38 14,151,153 +0.65(+1.38%)
Oct 25, 2017 46.80 46.93 46.30 46.74 9,596,797 -0.10(-0.22%)
Oct 24, 2017 46.92 47.08 46.61 46.84 9,060,558 +0.01(+0.02%)
Oct 23, 2017 47.26 47.40 46.75 46.83 11,717,345 -0.26(-0.55%)
Oct 20, 2017 47.73 47.81 46.75 47.09 13,606,316 -0.72(-1.50%)
Oct 19, 2017 47.53 47.93 47.37 47.81 6,628,903 +0.16(+0.34%)
Oct 18, 2017 46.99 47.83 46.79 47.64 9,617,976 +0.60(+1.28%)
Oct 17, 2017 47.34 47.66 46.85 47.04 13,010,883 -0.35(-0.73%)
Oct 16, 2017 48.04 48.15 47.37 47.38 8,409,708 -0.70(-1.45%)
Oct 13, 2017 48.32 48.69 47.99 48.08 7,221,027 -0.22(-0.45%)
Oct 12, 2017 48.04 48.56 47.73 48.30 8,383,523 +0.28(+0.59%)
Oct 11, 2017 47.86 48.15 47.68 48.01 10,292,901 +0.19(+0.40%)
Oct 10, 2017 48.19 47.53 47.82 7,617,777 +0.35(+0.73%)
Oct 09, 2017 47.78 47.88 47.43 47.48 6,747,587 -0.13(-0.27%)
Oct 06, 2017 47.04 47.85 46.81 47.61 12,256,456 +0.49(+1.04%)
Oct 05, 2017 46.65 47.43 46.53 47.12 9,264,152 +0.58(+1.24%)
Oct 04, 2017 46.70 46.77 46.33 46.54 6,453,195 -0.05(-0.11%)
Oct 03, 2017 46.60 46.89 46.52 46.59 7,112,021 +0.16(+0.33%)
Oct 02, 2017 46.48 46.63 46.38 46.43 6,902,152 +0.09(+0.19%)
Sep 29, 2017 46.86 47.00 46.06 46.35 13,841,887 -0.68(-1.45%)
Sep 28, 2017 47.30 47.53 46.99 47.03 8,815,522 -0.42(-0.89%)
Sep 27, 2017 47.68 47.98 47.44 47.45 10,047,348 -0.12(-0.25%)
Sep 26, 2017 47.51 47.65 47.28 47.57 9,296,225 +0.16(+0.33%)
Sep 25, 2017 47.44 47.65 47.20 47.42 11,869,724 -0.12(-0.25%)
Sep 22, 2017 47.50 47.63 47.34 47.54 8,054,130 +0.07(+0.15%)
Sep 21, 2017 47.50 47.61 47.34 47.47 8,318,801 -0.12(-0.25%)
Sep 20, 2017 47.10 47.62 47.10 47.59 8,204,749 +0.46(+0.97%)
Sep 19, 2017 47.32 47.36 47.08 47.13 6,011,150 -0.06(-0.13%)
Sep 18, 2017 47.43 47.12 47.19 7,356,713 +0.02(+0.04%)
Sep 15, 2017 46.98 47.28 46.74 47.18 12,451,730 +0.12(+0.26%)
Sep 14, 2017 46.93 47.21 46.68 47.05 9,572,346 +0.21(+0.44%)
Sep 13, 2017 46.21 47.22 46.15 46.85 14,819,397 +0.65(+1.40%)
Sep 12, 2017 46.58 46.64 46.02 46.20 11,981,467 -0.41(-0.89%)
Sep 11, 2017 46.42 46.71 46.26 46.61 10,793,633 +0.46(+0.99%)
Sep 08, 2017 46.07 46.41 45.78 46.16 13,645,011 +0.02(+0.04%)
Sep 07, 2017 46.96 47.18 45.95 46.14 15,994,498 -0.72(-1.55%)
Sep 06, 2017 47.56 47.70 46.71 46.86 13,178,922 -0.71(-1.49%)
Sep 05, 2017 47.42 47.63 47.12 47.57 10,615,816 +0.17(+0.36%)
Sep 01, 2017 47.37 47.59 47.36 47.40 8,918,959 +0.06(+0.13%)
Aug 31, 2017 47.18 47.45 47.09 47.34 9,554,925 +0.29(+0.62%)
Aug 30, 2017 46.63 47.13 46.63 47.05 6,483,162 +0.36(+0.78%)
Aug 29, 2017 46.63 46.85 46.60 46.68 7,199,091 -0.26(-0.55%)
Aug 28, 2017 47.06 47.10 46.61 46.94 7,696,597 +0.03(+0.07%)
Aug 25, 2017 47.13 47.19 46.76 46.91 9,967,519 +0.36(+0.78%)
Aug 24, 2017 46.82 46.98 46.40 46.55 10,100,641 -0.12(-0.26%)
Aug 23, 2017 46.56 46.68 46.30 46.67 13,719,236 -0.32(-0.68%)
Aug 22, 2017 46.16 47.24 46.07 46.99 16,858,440 +1.12(+2.45%)
Aug 21, 2017 45.86 46.18 45.56 45.86 14,777,444 +0.39(+0.85%)
Aug 18, 2017 45.67 45.81 45.37 45.48 12,017,986 -0.29(-0.64%)
Aug 17, 2017 46.01 46.41 45.73 45.77 8,634,700 -0.40(-0.86%)
Aug 16, 2017 45.96 46.53 45.95 46.17 8,882,293 +0.30(+0.66%)
Aug 15, 2017 46.09 46.10 45.64 45.86 7,734,351 -0.06(-0.13%)
Aug 14, 2017 46.25 46.25 45.91 45.92 8,606,222 +0.03(+0.08%)
Aug 11, 2017 45.78 46.08 45.78 45.89 10,702,137 +0.09(+0.21%)
Aug 10, 2017 46.18 46.37 45.73 45.79 15,334,476 -0.58(-1.25%)
Aug 09, 2017 46.97 46.97 45.99 46.37 19,371,916 -0.67(-1.43%)
Aug 08, 2017 47.93 47.96 46.91 47.05 12,856,604 -0.74(-1.55%)
Aug 07, 2017 47.76 48.05 47.61 47.79 8,444,278 +0.16(+0.34%)
Aug 04, 2017 48.15 47.32 47.62 10,686,128 -0.21(-0.43%)
Aug 03, 2017 47.80 48.21 47.68 47.83 15,518,609 +0.21(+0.45%)
Aug 02, 2017 47.03 47.63 46.96 47.62 17,187,204 +0.60(+1.28%)
Aug 01, 2017 46.88 47.07 46.36 47.02 21,093,322 +0.64(+1.39%)
Jul 31, 2017 46.80 46.97 46.34 46.37 23,629,944 -0.02(-0.04%)
Jul 28, 2017 47.44 48.07 45.88 46.39 62,226,412 -4.72(-9.24%)
Jul 27, 2017 50.04 51.25 49.76 51.11 27,077,796 +1.34(+2.69%)
Jul 26, 2017 50.51 50.55 49.64 49.77 10,214,905 -0.52(-1.04%)
Jul 25, 2017 50.01 50.55 49.81 50.30 9,234,803 +0.46(+0.91%)
Jul 24, 2017 49.82 50.04 49.76 49.84 8,663,875 +0.03(+0.07%)
Jul 21, 2017 49.76 50.05 49.68 49.81 7,819,494 -0.04(-0.09%)
Jul 20, 2017 50.18 50.55 49.82 49.85 12,277,354 -0.07(-0.14%)
Jul 19, 2017 49.95 50.18 49.75 49.92 9,549,713 -0.09(-0.17%)
Jul 18, 2017 49.93 50.32 49.56 50.00 9,146,829 -0.10(-0.21%)
Jul 17, 2017 50.45 50.57 50.06 50.11 7,885,890 -0.37(-0.73%)
Jul 14, 2017 50.61 50.08 50.48 6,334,275 +0.33(+0.65%)
Jul 13, 2017 50.51 50.57 49.93 50.15 9,848,517 -0.14(-0.27%)
Jul 12, 2017 50.00 50.43 49.84 50.29 8,313,863 +0.55(+1.11%)
Jul 11, 2017 49.75 49.89 49.42 49.74 6,312,103 +0.08(+0.16%)
Jul 10, 2017 49.98 50.12 49.61 49.66 5,624,372 -0.20(-0.40%)
Jul 07, 2017 49.64 50.13 49.45 49.86 8,472,569 +0.38(+0.76%)
Jul 06, 2017 49.76 49.32 49.48 10,344,896 -0.29(-0.59%)
Jul 05, 2017 50.19 50.25 49.65 49.77 9,048,392 -0.27(-0.53%)
Jul 03, 2017 50.60 50.67 50.04 50.04 5,326,043 -0.05(-0.10%)
Jun 30, 2017 50.41 50.64 50.07 50.09 9,448,703 -0.04(-0.09%)
Jun 29, 2017 50.83 50.84 49.79 50.13 8,638,571 -0.70(-1.39%)
Jun 28, 2017 50.73 50.90 50.51 50.84 6,308,365 +0.19(+0.37%)
Jun 27, 2017 51.15 51.28 50.52 50.65 6,579,675 -0.58(-1.14%)
Jun 26, 2017 51.56 51.67 50.97 51.23 6,605,715 -0.15(-0.28%)
Jun 23, 2017 51.69 51.38 7,531,102 +0.26(+0.50%)
Jun 22, 2017 51.62 51.63 51.03 51.12 6,521,258 -0.39(-0.75%)
Jun 21, 2017 51.54 51.81 51.29 51.51 7,016,476 +0.09(+0.17%)
Jun 20, 2017 52.38 52.40 51.28 51.42 8,131,910 -0.89(-1.71%)
Jun 19, 2017 51.84 52.40 51.64 52.32 7,890,258 +0.65(+1.26%)
Jun 16, 2017 51.45 51.68 51.09 51.66 13,413,204 +0.04(+0.08%)
Jun 15, 2017 51.47 51.78 51.12 51.62 8,748,938 -0.15(-0.30%)
Jun 14, 2017 52.12 52.25 51.42 51.77 11,295,558 -0.56(-1.07%)
Jun 13, 2017 52.50 52.62 52.05 52.33 10,924,915 -0.32(-0.60%)
Jun 12, 2017 53.09 53.25 52.09 52.65 12,888,378 -0.77(-1.45%)
Jun 09, 2017 53.58 53.67 53.15 53.42 13,084,986 -0.04(-0.08%)
Jun 08, 2017 54.50 54.62 53.28 53.47 13,141,374 -1.08(-1.98%)
Jun 07, 2017 55.09 55.23 54.41 54.55 9,732,749 -0.57(-1.03%)
Jun 06, 2017 55.17 55.28 55.06 55.12 6,342,496 -0.09(-0.17%)
Jun 05, 2017 55.71 55.73 55.13 55.21 7,926,284 -0.26(-0.46%)
Jun 02, 2017 54.88 55.56 54.72 55.47 9,126,934 +0.70(+1.29%)
Jun 01, 2017 54.56 54.82 54.42 54.76 7,052,389 +0.12(+0.22%)
May 31, 2017 54.35 54.64 54.19 54.64 8,514,923 +0.30(+0.55%)
May 30, 2017 54.18 54.47 54.13 54.34 8,258,766 -0.03(-0.06%)
May 26, 2017 54.13 54.48 54.09 54.38 7,098,635 +0.34(+0.64%)
May 25, 2017 53.27 54.21 53.17 54.03 10,397,215 +0.87(+1.63%)
May 24, 2017 52.74 53.26 52.35 53.17 8,479,017 +0.64(+1.21%)
May 23, 2017 52.74 52.83 52.28 52.53 6,544,857 -0.07(-0.13%)
May 22, 2017 52.43 53.02 52.43 52.60 7,441,003 -0.11(-0.21%)
May 19, 2017 51.49 53.19 51.49 52.71 14,587,259 +1.32(+2.57%)
May 18, 2017 51.31 51.49 50.61 51.39 10,013,898 +0.08(+0.15%)
May 17, 2017 51.52 51.82 51.16 51.31 8,820,773 -0.21(-0.42%)
May 16, 2017 52.13 52.14 51.44 51.52 7,337,262 -0.40(-0.78%)
May 15, 2017 51.90 51.96 51.65 51.93 6,872,922 +0.45(+0.87%)
May 12, 2017 51.78 51.83 51.40 51.48 6,574,258 -0.29(-0.56%)
May 11, 2017 51.93 51.98 51.57 51.77 6,421,777 -0.34(-0.64%)
May 10, 2017 52.30 52.38 51.72 52.11 8,379,632 -0.27(-0.52%)
May 09, 2017 52.04 52.47 52.03 52.38 6,759,385 +0.25(+0.48%)
May 08, 2017 52.25 52.25 51.93 52.13 6,532,184 -0.01(-0.02%)
May 05, 2017 52.14 52.18 51.83 52.14 7,531,517 +0.10(+0.20%)
May 04, 2017 51.89 52.06 51.66 52.04 8,035,279 +0.21(+0.40%)
May 03, 2017 51.78 51.90 51.55 51.84 9,007,582 +0.08(+0.15%)
May 02, 2017 51.46 51.78 51.37 51.76 10,697,313 +0.27(+0.53%)
May 01, 2017 51.33 51.84 51.13 51.48 12,752,672 +0.10(+0.20%)
Apr 28, 2017 50.83 51.48 50.47 51.38 29,276,160 -1.06(-2.02%)
Apr 27, 2017 52.73 52.99 52.35 52.44 17,848,016 -0.22(-0.42%)
Apr 26, 2017 52.38 52.83 52.17 52.67 9,963,776 +0.51(+0.98%)
Apr 25, 2017 51.89 52.37 51.27 52.15 12,893,694 -0.13(-0.25%)
Apr 24, 2017 52.19 52.51 52.09 52.28 12,531,064 +0.43(+0.83%)
Apr 21, 2017 51.50 51.92 51.46 51.85 10,286,211 +0.45(+0.88%)
Apr 20, 2017 51.08 51.62 50.95 51.40 14,547,546 +0.89(+1.76%)
Apr 19, 2017 50.13 50.89 50.05 50.51 14,024,095 +0.59(+1.18%)
Apr 18, 2017 49.27 50.03 49.27 49.92 6,370,096 +0.23(+0.46%)
Apr 17, 2017 49.35 49.83 49.35 49.69 6,576,222 +0.49(+0.99%)
Apr 13, 2017 49.29 49.44 49.15 49.20 5,694,499 -0.06(-0.12%)
Apr 12, 2017 49.52 49.53 49.17 49.26 6,370,796 -0.26(-0.52%)
Apr 11, 2017 49.40 49.76 49.09 49.52 6,843,955 -0.06(-0.12%)
Apr 10, 2017 49.62 49.80 49.39 49.58 6,155,503 -0.06(-0.12%)
Apr 07, 2017 49.45 49.83 49.23 49.64 7,917,768 +0.09(+0.17%)
Apr 06, 2017 49.73 49.93 49.39 49.55 10,651,545 -0.26(-0.52%)
Apr 05, 2017 49.59 50.71 49.46 49.81 15,962,498 -0.09(-0.17%)
Apr 04, 2017 49.94 49.97 49.63 49.89 7,568,245 -0.10(-0.21%)
Apr 03, 2017 49.86 50.02 49.53 50.00 10,508,120 +0.04(+0.09%)
Mar 31, 2017 49.71 50.18 49.67 49.95 10,703,179 +0.20(+0.40%)
Mar 30, 2017 49.15 49.88 49.12 49.76 10,143,111 +0.53(+1.08%)
Mar 29, 2017 48.91 49.49 48.88 49.23 8,184,091 +0.16(+0.33%)
Mar 28, 2017 48.85 49.21 48.79 49.06 9,736,317 +0.10(+0.21%)
Mar 27, 2017 48.47 49.14 48.30 48.96 10,358,465 +0.36(+0.74%)
Mar 24, 2017 48.00 49.09 47.82 48.60 18,425,206 +0.82(+1.72%)
Mar 23, 2017 48.04 48.27 47.72 47.78 8,599,763 -0.03(-0.07%)
Mar 22, 2017 47.63 47.94 47.49 47.81 9,877,810 +0.30(+0.63%)
Mar 21, 2017 47.95 48.29 47.47 47.52 9,386,912 -0.23(-0.48%)
Mar 20, 2017 47.80 47.95 47.49 47.75 9,290,831 +0.03(+0.05%)
Mar 17, 2017 47.09 48.02 47.01 47.72 18,494,336 +0.84(+1.79%)
Mar 16, 2017 46.92 47.04 46.76 46.88 9,437,286 +0.22(+0.48%)
Mar 15, 2017 46.53 46.75 46.27 46.66 10,183,373 +0.23(+0.50%)
Mar 14, 2017 46.73 46.83 46.36 46.43 9,225,622 -0.31(-0.66%)
Mar 13, 2017 46.69 46.95 46.54 46.74 10,625,272 +0.09(+0.18%)
Mar 10, 2017 47.39 47.40 46.55 46.65 16,231,705 -0.56(-1.20%)
Mar 09, 2017 47.69 47.74 46.89 47.22 20,857,216 -0.47(-0.99%)
Mar 08, 2017 48.04 48.21 47.52 47.69 15,266,203 -0.39(-0.82%)
Mar 07, 2017 48.40 48.55 47.93 48.08 12,729,023 -0.41(-0.85%)
Mar 06, 2017 48.58 48.60 48.19 48.49 10,705,516 -0.36(-0.74%)
Mar 03, 2017 48.51 48.99 48.51 48.85 9,044,942 -0.02(-0.03%)
Mar 02, 2017 48.82 48.93 48.64 48.87 7,709,303 -0.02(-0.03%)
Mar 01, 2017 49.00 49.11 48.73 48.88 8,413,529 +0.23(+0.47%)
Feb 28, 2017 48.52 48.82 48.38 48.65 10,216,938 +0.08(+0.16%)
Feb 27, 2017 48.97 49.02 48.47 48.58 8,987,285 -0.60(-1.22%)
Feb 24, 2017 49.29 49.37 48.89 49.17 9,124,574 -0.14(-0.28%)
Feb 23, 2017 49.28 49.44 49.10 49.31 8,376,400 +0.06(+0.12%)
Feb 22, 2017 49.21 49.47 49.06 49.25 9,198,633 +0.03(+0.05%)
Feb 21, 2017 49.12 49.46 49.11 49.23 9,675,764 +0.16(+0.33%)
Feb 17, 2017 49.06 49.06 49.06 0 +0.53(+1.09%)
Feb 16, 2017 48.73 48.76 48.36 48.53 9,964,221 -0.11(-0.23%)
Feb 15, 2017 48.39 48.66 48.17 48.64 8,141,408 +0.24(+0.49%)
Feb 14, 2017 47.93 48.43 47.93 48.40 10,362,027 +0.40(+0.84%)
Feb 13, 2017 48.34 48.47 47.93 48.00 9,375,947 -0.09(-0.20%)
Feb 10, 2017 47.68 48.25 47.53 48.10 13,066,958 +0.35(+0.73%)
Feb 09, 2017 47.25 48.01 47.23 47.75 12,982,573 +0.50(+1.07%)
Feb 08, 2017 47.22 47.48 47.14 47.24 13,654,044 -0.02(-0.04%)
Feb 07, 2017 47.73 47.77 47.21 47.26 11,584,278 -0.21(-0.43%)
Feb 06, 2017 46.85 47.48 46.76 47.46 15,298,767 +0.57(+1.22%)
Feb 03, 2017 46.17 46.91 46.00 46.89 16,628,045 +1.01(+2.21%)
Feb 02, 2017 46.02 46.32 45.86 45.88 17,950,756 -0.03(-0.06%)
Feb 01, 2017 47.26 47.27 45.83 45.91 22,041,836 -1.12(-2.39%)
Jan 31, 2017 47.52 47.58 46.74 47.03 16,797,984 -0.58(-1.22%)
Jan 30, 2017 47.69 47.90 47.37 47.61 15,639,424 -0.19(-0.39%)
Jan 27, 2017 47.48 48.20 47.40 47.80 33,915,396 -1.99(-4.00%)
Jan 26, 2017 49.99 50.25 49.62 49.79 14,468,282 -0.20(-0.41%)
Jan 25, 2017 49.97 50.19 49.78 49.99 8,362,674 +0.22(+0.44%)
Jan 24, 2017 49.34 49.82 49.19 49.77 12,567,524 +0.58(+1.18%)
Jan 23, 2017 48.90 49.31 48.67 49.19 7,988,615 +0.09(+0.17%)
Jan 20, 2017 49.52 49.57 48.89 49.11 8,984,132 -0.20(-0.40%)
Jan 19, 2017 49.66 49.77 49.15 49.30 9,216,870 -0.48(-0.96%)
Jan 18, 2017 49.67 49.89 49.42 49.78 8,659,965 +0.38(+0.78%)
Jan 17, 2017 49.07 49.61 48.89 49.40 6,733,373 +0.13(+0.26%)
Jan 13, 2017 49.27 49.27 49.27 0 -0.15(-0.31%)
Jan 12, 2017 49.40 49.51 49.09 49.42 5,557,007 -0.06(-0.12%)
Jan 11, 2017 49.23 49.50 49.06 49.48 7,014,306 +0.19(+0.38%)
Jan 10, 2017 49.58 49.62 49.25 49.30 7,833,930 -0.27(-0.55%)
Jan 09, 2017 48.77 49.68 48.76 49.57 14,841,184 +0.91(+1.87%)
Jan 06, 2017 48.23 48.78 47.76 48.66 10,083,436 +0.57(+1.19%)
Jan 05, 2017 47.76 48.15 47.53 48.09 8,926,315 +0.40(+0.84%)
Jan 04, 2017 47.32 47.86 47.17 47.69 9,140,115 +0.55(+1.16%)
Jan 03, 2017 47.62 47.65 46.88 47.14 9,158,554 -0.14(-0.31%)
Dec 30, 2016 47.28 47.28 47.28 0 -0.68(-1.42%)
Dec 29, 2016 47.99 48.09 47.81 47.97 4,440,303 -0.03(-0.05%)
Dec 28, 2016 48.38 48.46 47.91 47.99 6,515,073 -0.43(-0.90%)
Dec 27, 2016 48.54 48.88 48.38 48.43 4,914,499 -0.13(-0.26%)
Dec 23, 2016 48.55 48.55 48.55 0 -0.09(-0.18%)
Dec 22, 2016 48.81 48.89 48.31 48.64 7,957,617 -0.28(-0.57%)
Dec 21, 2016 48.97 49.29 48.89 48.92 6,316,736 -0.22(-0.45%)
Dec 20, 2016 49.24 49.45 48.82 49.14 5,739,245 +0.04(+0.09%)
Dec 19, 2016 48.92 49.38 48.92 49.10 7,553,940 -0.01(-0.02%)
Dec 16, 2016 49.41 49.46 49.02 49.11 12,459,517 -0.04(-0.09%)
Dec 15, 2016 49.37 49.58 48.99 49.15 13,897,148 -0.89(-1.77%)
Dec 14, 2016 50.27 50.46 49.91 50.04 10,584,269 -0.48(-0.94%)
Dec 13, 2016 50.24 50.71 49.96 50.51 10,297,351 +0.46(+0.92%)
Dec 12, 2016 49.86 50.07 49.69 50.05 9,083,214 +0.02(+0.03%)
Dec 09, 2016 50.18 50.21 49.76 50.04 8,326,622 +0.09(+0.17%)
Dec 08, 2016 50.25 50.46 49.75 49.95 9,360,257 -0.09(-0.19%)
Dec 07, 2016 49.01 50.12 48.93 50.04 10,671,928 +1.12(+2.30%)
Dec 06, 2016 49.11 49.14 48.66 48.92 8,258,712 -0.05(-0.10%)
Dec 05, 2016 48.51 49.26 48.51 48.97 9,039,914 +0.25(+0.51%)
Dec 02, 2016 48.25 49.18 48.19 48.72 19,807,970 -1.11(-2.22%)
Dec 01, 2016 48.84 49.84 48.72 49.83 14,496,028 +0.46(+0.93%)
Nov 30, 2016 49.56 49.61 49.28 49.37 11,160,316 -0.17(-0.34%)
Nov 29, 2016 49.09 49.58 48.97 49.54 12,425,841 +0.49(+1.01%)
Nov 28, 2016 48.55 49.28 48.34 49.05 10,207,826 +0.14(+0.28%)
Nov 25, 2016 49.14 49.14 48.76 48.91 3,791,173 -0.14(-0.28%)
Nov 23, 2016 49.05 49.05 49.05 0 +0.40(+0.82%)
Nov 22, 2016 47.97 48.67 47.59 48.65 12,055,372 +0.87(+1.82%)
Nov 21, 2016 47.28 47.83 47.28 47.78 9,397,562 +0.28(+0.59%)
Nov 18, 2016 47.46 47.80 47.20 47.50 10,263,248 -0.07(-0.14%)
Nov 17, 2016 47.03 47.61 46.89 47.57 10,267,124 +0.35(+0.74%)
Nov 16, 2016 46.27 47.28 46.21 47.22 12,656,193 +0.72(+1.56%)
Nov 15, 2016 46.07 46.58 45.91 46.49 11,256,255 +0.53(+1.15%)
Nov 14, 2016 45.72 46.18 45.35 45.96 12,373,754 +0.25(+0.54%)
Nov 11, 2016 45.30 45.77 45.14 45.72 9,951,583 +0.31(+0.67%)
Nov 10, 2016 46.32 46.47 45.53 45.41 16,061,565 -0.86(-1.85%)
Nov 09, 2016 45.10 46.47 44.76 46.27 16,169,967 -0.03(-0.07%)
Nov 08, 2016 46.12 46.45 45.88 46.30 11,022,020 +0.11(+0.24%)
Nov 07, 2016 45.35 46.35 45.10 46.19 17,580,684 +1.48(+3.30%)
Nov 04, 2016 43.60 45.56 43.10 44.72 25,900,204 +0.83(+1.89%)
Nov 03, 2016 44.92 44.93 43.52 43.89 25,741,220 -1.03(-2.28%)
Nov 02, 2016 44.37 45.32 44.35 44.91 12,800,074 +0.41(+0.91%)
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.