Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

77.15 +1.87 (+2.49%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 104.03 104.89 103.30 104.88 6,051,765 +0.71(+0.68%)
Jan 30, 2023 104.03 104.62 103.23 104.17 7,158,476 -0.60(-0.57%)
Jan 27, 2023 104.49 105.47 104.11 104.76 7,129,550 +0.25(+0.24%)
Jan 26, 2023 103.11 104.55 102.88 104.51 6,577,855 +1.71(+1.66%)
Jan 25, 2023 101.92 102.96 101.77 102.80 5,636,186 +0.33(+0.32%)
Jan 24, 2023 102.25 102.70 101.29 102.48 5,731,184 +0.41(+0.41%)
Jan 23, 2023 100.94 102.72 100.32 102.06 6,576,734 +1.12(+1.11%)
Jan 20, 2023 100.32 101.09 99.83 100.94 6,809,428 +0.75(+0.75%)
Jan 19, 2023 100.90 101.57 100.17 100.19 5,322,935 -0.71(-0.70%)
Jan 18, 2023 102.96 103.27 100.81 100.90 5,954,683 -1.68(-1.64%)
Jan 17, 2023 102.77 103.39 102.16 102.58 7,780,257 -0.46(-0.45%)
Jan 13, 2023 100.97 103.11 100.97 103.04 5,754,478 +1.33(+1.30%)
Jan 12, 2023 102.14 102.28 101.06 101.72 5,079,488 -0.43(-0.42%)
Jan 11, 2023 101.68 102.28 100.77 102.15 5,861,252 +0.29(+0.28%)
Jan 10, 2023 100.28 102.27 100.10 101.86 4,366,879 +1.21(+1.20%)
Jan 09, 2023 102.36 102.51 100.35 100.65 10,535,808 -1.87(-1.83%)
Jan 06, 2023 101.27 102.82 100.91 102.52 10,036,111 +2.17(+2.16%)
Jan 05, 2023 100.41 101.00 99.45 100.35 5,800,047 -0.03(-0.03%)
Jan 04, 2023 98.68 100.64 98.55 100.38 8,470,061 +3.49(+3.60%)
Jan 03, 2023 96.63 97.22 95.59 96.89 6,874,533 +1.57(+1.64%)
Dec 30, 2022 95.32 95.37 94.40 95.33 4,151,018 -0.55(-0.57%)
Dec 29, 2022 95.13 96.72 94.82 95.87 4,136,171 +1.12(+1.19%)
Dec 28, 2022 95.53 96.01 94.55 94.75 3,632,992 -0.58(-0.60%)
Dec 27, 2022 94.72 95.57 94.37 95.33 4,580,020 +0.89(+0.95%)
Dec 23, 2022 93.78 94.46 93.10 94.43 4,104,826 +0.49(+0.52%)
Dec 22, 2022 94.61 94.71 92.41 93.94 4,951,079 -0.87(-0.92%)
Dec 21, 2022 92.94 95.20 92.59 94.82 5,790,402 +0.64(+0.68%)
Dec 20, 2022 94.36 94.73 93.47 94.17 4,714,463 -0.29(-0.31%)
Dec 19, 2022 94.59 94.95 93.91 94.46 6,003,772 -0.51(-0.54%)
Dec 16, 2022 95.40 95.65 94.19 94.97 14,425,718 -1.11(-1.16%)
Dec 15, 2022 97.26 97.58 95.56 96.09 7,538,844 -2.11(-2.15%)
Dec 14, 2022 98.32 99.27 96.77 98.20 5,902,572 +0.08(+0.08%)
Dec 13, 2022 100.73 101.09 97.05 98.12 7,350,459 -0.57(-0.57%)
Dec 12, 2022 97.18 98.83 96.88 98.69 6,030,920 +0.87(+0.89%)
Dec 09, 2022 99.39 99.46 97.78 97.82 8,324,711 -1.87(-1.88%)
Dec 08, 2022 98.73 99.85 98.40 99.69 5,686,836 +1.80(+1.84%)
Dec 07, 2022 97.33 98.95 97.11 97.89 4,364,197 -0.20(-0.21%)
Dec 06, 2022 99.77 100.12 97.48 98.09 8,785,261 -1.41(-1.42%)
Dec 05, 2022 99.35 100.17 98.98 99.51 9,662,419 -1.44(-1.43%)
Dec 02, 2022 98.04 101.42 97.84 100.95 8,238,684 +1.61(+1.63%)
Dec 01, 2022 98.33 99.52 97.97 99.33 7,754,642 +1.12(+1.14%)
Nov 30, 2022 95.18 98.56 94.67 98.21 15,606,732 +3.40(+3.59%)
Nov 29, 2022 95.10 95.45 94.37 94.81 4,603,676 +0.00(+0.00%)
Nov 28, 2022 95.12 96.25 94.71 94.81 5,470,969 -0.86(-0.90%)
Nov 25, 2022 95.75 95.98 94.67 95.67 2,414,299 +0.04(+0.04%)
Nov 23, 2022 94.64 96.17 94.43 95.63 6,186,463 +1.05(+1.11%)
Nov 22, 2022 94.65 94.87 93.71 94.59 5,618,000 +0.11(+0.11%)
Nov 21, 2022 93.20 94.64 92.92 94.48 4,680,097 +0.36(+0.38%)
Nov 18, 2022 93.93 94.51 93.34 94.12 6,207,235 +0.94(+1.01%)
Nov 17, 2022 91.49 93.22 91.39 93.18 5,458,925 -0.10(-0.10%)
Nov 16, 2022 92.75 94.13 92.50 93.28 5,565,896 -0.73(-0.78%)
Nov 15, 2022 95.05 95.64 93.49 94.01 6,668,459 +0.39(+0.42%)
Nov 14, 2022 93.34 94.71 92.91 93.62 8,866,144 +0.04(+0.04%)
Nov 11, 2022 92.98 94.82 92.80 93.58 8,631,457 +1.08(+1.16%)
Nov 10, 2022 90.22 92.65 89.69 92.50 10,827,562 +4.96(+5.66%)
Nov 09, 2022 87.52 88.46 87.27 87.54 6,562,489 -0.56(-0.64%)
Nov 08, 2022 86.37 89.08 86.37 88.11 10,181,380 +2.18(+2.54%)
Nov 07, 2022 87.08 87.74 84.81 85.92 10,725,261 -1.33(-1.52%)
Nov 04, 2022 87.37 88.91 85.99 87.25 21,258,828 +6.81(+8.47%)
Nov 03, 2022 79.86 81.19 78.82 80.44 9,312,145 +0.09(+0.12%)
Nov 02, 2022 82.90 80.30 80.35 8,057,968 -2.39(-2.89%)
Nov 01, 2022 83.65 84.43 82.25 82.74 6,546,274 +0.48(+0.59%)
Oct 31, 2022 82.26 83.19 81.65 82.25 7,791,035 -0.48(-0.59%)
Oct 28, 2022 80.91 83.39 80.09 82.74 8,721,623 +1.73(+2.13%)
Oct 27, 2022 81.82 82.07 79.87 81.01 10,026,029 -0.58(-0.71%)
Oct 26, 2022 81.32 83.81 81.20 81.59 10,517,280 +0.65(+0.80%)
Oct 25, 2022 79.89 81.69 79.89 80.94 11,234,277 +1.38(+1.73%)
Oct 24, 2022 82.55 83.13 78.30 79.57 17,578,006 -4.61(-5.47%)
Oct 21, 2022 82.64 84.51 82.23 84.17 9,567,850 +1.73(+2.10%)
Oct 20, 2022 82.96 83.81 82.14 82.44 4,779,869 -0.69(-0.83%)
Oct 19, 2022 83.96 84.67 82.65 83.14 6,813,631 -1.37(-1.62%)
Oct 18, 2022 85.60 85.94 83.67 84.51 5,773,300 +0.06(+0.07%)
Oct 17, 2022 83.50 84.75 83.41 84.45 6,584,056 +2.40(+2.93%)
Oct 14, 2022 85.50 86.16 81.92 82.05 6,649,152 -2.85(-3.36%)
Oct 13, 2022 80.83 85.47 80.47 84.90 8,017,757 +2.37(+2.88%)
Oct 12, 2022 82.64 83.65 82.08 82.52 5,538,458 +0.63(+0.77%)
Oct 11, 2022 82.37 82.83 81.35 81.89 5,822,406 -0.81(-0.98%)
Oct 10, 2022 82.65 83.19 81.82 82.70 5,360,724 +0.03(+0.03%)
Oct 07, 2022 84.11 84.45 81.98 82.67 6,954,623 -2.20(-2.60%)
Oct 06, 2022 85.67 86.35 84.79 84.88 7,256,184 -0.73(-0.85%)
Oct 05, 2022 83.34 86.10 83.17 85.61 8,400,309 +1.53(+1.82%)
Oct 04, 2022 82.73 84.50 82.51 84.08 6,295,614 +2.75(+3.38%)
Oct 03, 2022 80.51 81.90 79.60 81.33 7,094,265 +1.29(+1.61%)
Sep 30, 2022 82.24 82.36 79.94 80.04 8,145,341 -2.19(-2.67%)
Sep 29, 2022 82.46 82.97 81.32 82.24 7,243,257 -0.51(-0.62%)
Sep 28, 2022 80.44 83.10 80.03 82.75 8,263,962 +2.69(+3.36%)
Sep 27, 2022 81.67 82.17 79.01 80.06 9,081,760 -0.50(-0.62%)
Sep 26, 2022 80.09 81.72 80.06 80.56 7,982,787 +0.61(+0.76%)
Sep 23, 2022 79.70 80.21 79.06 79.96 7,530,215 -0.50(-0.63%)
Sep 22, 2022 83.59 83.61 80.16 80.46 10,476,989 -3.70(-4.40%)
Sep 21, 2022 86.72 86.94 84.14 84.16 9,267,785 -2.08(-2.41%)
Sep 20, 2022 87.07 87.41 85.58 86.24 6,903,574 -1.28(-1.47%)
Sep 19, 2022 86.34 87.92 86.28 87.53 6,617,186 +0.79(+0.91%)
Sep 16, 2022 86.59 87.49 86.11 86.74 12,619,496 -0.86(-0.99%)
Sep 15, 2022 87.48 88.49 87.14 87.60 11,634,009 -0.46(-0.52%)
Sep 14, 2022 85.09 88.80 85.03 88.06 25,603,700 +4.62(+5.53%)
Sep 13, 2022 82.38 84.83 81.76 83.44 16,854,538 -1.17(-1.38%)
Sep 12, 2022 85.28 85.85 84.11 84.61 9,556,224 +0.36(+0.43%)
Sep 09, 2022 85.02 85.45 84.20 84.25 7,470,192 -0.73(-0.86%)
Sep 08, 2022 82.93 85.00 82.80 84.98 8,127,563 +1.09(+1.30%)
Sep 07, 2022 80.85 84.18 80.67 83.89 10,468,496 +3.60(+4.48%)
Sep 06, 2022 78.91 80.38 77.58 80.29 11,643,542 +1.50(+1.91%)
Sep 02, 2022 81.19 81.48 78.42 78.79 10,881,616 -2.34(-2.88%)
Sep 01, 2022 79.51 81.19 78.78 81.12 7,952,388 +1.26(+1.58%)
Aug 31, 2022 79.67 80.52 79.46 79.86 6,912,434 +0.63(+0.79%)
Aug 30, 2022 79.97 80.76 78.55 79.23 7,171,401 -0.67(-0.84%)
Aug 29, 2022 79.03 80.42 78.88 79.91 5,300,421 +0.06(+0.07%)
Aug 26, 2022 83.13 83.58 79.76 79.85 7,026,725 -3.16(-3.81%)
Aug 25, 2022 82.03 83.24 81.98 83.01 4,455,702 +1.27(+1.56%)
Aug 24, 2022 80.52 82.15 80.25 81.74 4,616,768 +1.29(+1.61%)
Aug 23, 2022 80.60 81.32 80.35 80.45 4,799,846 -0.25(-0.31%)
Aug 22, 2022 81.11 81.27 80.12 80.70 6,225,167 -1.87(-2.27%)
Aug 19, 2022 83.38 83.57 82.22 82.57 4,840,076 -1.55(-1.84%)
Aug 18, 2022 83.62 84.33 83.29 84.12 3,608,722 +0.19(+0.23%)
Aug 17, 2022 83.97 84.54 83.46 83.93 4,032,085 -1.00(-1.17%)
Aug 16, 2022 84.33 85.43 84.11 84.92 4,822,145 +0.23(+0.27%)
Aug 15, 2022 83.70 84.78 83.60 84.70 5,894,354 +0.81(+0.96%)
Aug 12, 2022 82.94 83.97 82.82 83.89 5,434,782 +0.99(+1.19%)
Aug 11, 2022 82.59 83.17 82.17 82.90 5,890,560 +1.21(+1.48%)
Aug 10, 2022 81.70 82.08 81.32 81.69 5,474,799 +1.56(+1.94%)
Aug 09, 2022 80.99 81.07 79.78 80.14 3,703,111 -0.83(-1.03%)
Aug 08, 2022 81.37 82.04 80.68 80.97 5,170,021 -0.01(-0.01%)
Aug 05, 2022 81.00 81.37 80.21 80.98 5,118,964 -1.09(-1.32%)
Aug 04, 2022 82.37 83.38 81.77 82.06 7,501,657 -0.37(-0.45%)
Aug 03, 2022 81.24 83.09 79.26 82.43 13,669,128 +3.36(+4.25%)
Aug 02, 2022 80.00 80.42 78.98 79.07 7,664,181 -1.13(-1.41%)
Aug 01, 2022 79.52 80.84 79.37 80.20 7,741,391 +0.12(+0.15%)
Jul 29, 2022 79.91 80.27 79.28 80.08 6,143,368 +0.10(+0.13%)
Jul 28, 2022 78.58 80.18 78.23 79.98 5,919,672 +1.62(+2.06%)
Jul 27, 2022 76.73 78.78 76.62 78.36 6,749,239 +2.50(+3.30%)
Jul 26, 2022 76.71 76.91 75.56 75.86 6,971,347 -1.12(-1.46%)
Jul 25, 2022 78.95 79.06 76.54 76.98 6,202,034 -1.97(-2.50%)
Jul 22, 2022 79.49 79.75 78.25 78.95 6,652,707 +0.05(+0.06%)
Jul 21, 2022 78.35 78.97 78.07 78.91 8,146,215 +0.26(+0.32%)
Jul 20, 2022 77.91 78.84 77.35 78.65 7,252,058 +0.68(+0.87%)
Jul 19, 2022 76.61 78.09 76.42 77.97 6,296,298 +2.19(+2.89%)
Jul 18, 2022 75.59 77.14 75.56 75.78 7,165,907 +0.64(+0.85%)
Jul 15, 2022 74.26 75.76 74.26 75.14 5,911,958 +1.28(+1.73%)
Jul 14, 2022 72.82 74.02 72.55 73.86 4,767,040 +0.26(+0.36%)
Jul 13, 2022 71.78 74.19 71.53 73.60 4,125,929 +0.15(+0.21%)
Jul 12, 2022 74.02 75.04 73.09 73.45 5,709,324 -0.13(-0.18%)
Jul 11, 2022 74.48 74.67 73.14 73.58 5,665,729 -1.30(-1.74%)
Jul 08, 2022 74.33 75.21 73.93 74.88 4,161,778 +0.04(+0.05%)
Jul 07, 2022 74.44 75.23 74.02 74.85 5,711,460 +0.36(+0.48%)
Jul 06, 2022 75.40 76.01 73.84 74.49 4,925,441 -0.62(-0.83%)
Jul 05, 2022 73.69 75.13 73.07 75.11 8,563,953 +0.25(+0.33%)
Jul 01, 2022 72.48 75.06 72.30 74.87 7,991,452 +2.71(+3.76%)
Jun 30, 2022 71.80 72.62 70.72 72.15 7,177,097 -0.04(-0.05%)
Jun 29, 2022 71.98 72.87 71.45 72.19 9,510,092 +0.08(+0.12%)
Jun 28, 2022 74.04 75.46 71.97 72.11 7,633,263 -1.27(-1.73%)
Jun 27, 2022 73.67 74.09 72.98 73.37 7,063,285 -0.41(-0.55%)
Jun 24, 2022 71.46 73.82 71.36 73.78 19,069,366 +2.75(+3.87%)
Jun 23, 2022 69.76 71.18 69.43 71.03 6,972,258 +1.79(+2.59%)
Jun 22, 2022 68.36 69.73 68.22 69.24 7,096,338 +0.32(+0.47%)
Jun 21, 2022 69.01 69.11 68.04 68.91 8,334,216 +1.03(+1.52%)
Jun 17, 2022 67.14 68.42 66.85 67.88 10,407,491 +0.87(+1.30%)
Jun 16, 2022 68.41 68.58 66.45 67.02 10,739,329 -3.06(-4.37%)
Jun 15, 2022 69.19 71.10 69.05 70.08 8,132,142 +1.78(+2.60%)
Jun 14, 2022 68.81 69.75 67.56 68.30 8,082,041 -0.05(-0.07%)
Jun 13, 2022 69.04 69.91 67.92 68.35 9,824,847 -3.13(-4.37%)
Jun 10, 2022 72.75 73.48 71.46 71.47 9,206,000 -3.06(-4.11%)
Jun 09, 2022 73.65 75.82 73.42 74.53 14,023,848 +0.42(+0.56%)
Jun 08, 2022 74.53 75.35 73.92 74.12 5,476,986 -0.94(-1.26%)
Jun 07, 2022 74.21 75.33 73.92 75.06 5,839,036 +0.46(+0.62%)
Jun 06, 2022 75.28 76.79 74.18 74.60 7,663,671 -0.07(-0.09%)
Jun 03, 2022 74.62 75.47 73.98 74.67 11,027,197 -0.35(-0.47%)
Jun 02, 2022 72.30 75.09 71.64 75.02 10,842,352 +2.97(+4.12%)
Jun 01, 2022 74.38 74.51 71.83 72.05 8,025,649 -2.10(-2.83%)
May 31, 2022 72.70 75.24 72.31 74.15 24,711,978 +1.69(+2.33%)
May 27, 2022 71.06 72.47 70.98 72.46 8,997,278 +2.10(+2.98%)
May 26, 2022 68.90 70.62 68.83 70.36 9,464,560 +1.90(+2.77%)
May 25, 2022 68.69 69.42 67.94 68.46 8,833,980 -0.23(-0.33%)
May 24, 2022 68.92 69.27 67.31 68.69 9,766,827 -0.66(-0.95%)
May 23, 2022 69.64 70.15 68.55 69.35 11,370,532 +0.01(+0.01%)
May 20, 2022 68.84 69.36 67.50 69.34 16,859,752 +1.40(+2.06%)
May 19, 2022 67.16 68.40 66.43 67.94 11,849,706 +0.61(+0.91%)
May 18, 2022 69.09 69.46 66.86 67.33 11,195,938 -2.30(-3.31%)
May 17, 2022 69.91 70.23 68.80 69.63 13,183,592 +1.23(+1.80%)
May 16, 2022 70.78 71.26 68.30 68.40 12,102,703 -3.00(-4.21%)
May 13, 2022 67.89 71.53 67.89 71.41 19,222,196 +5.38(+8.15%)
May 12, 2022 65.32 66.15 64.60 66.02 16,361,444 +0.31(+0.47%)
May 11, 2022 67.10 67.49 65.62 65.71 12,918,355 -1.69(-2.50%)
May 10, 2022 70.21 70.39 67.17 67.40 15,015,013 -1.53(-2.22%)
May 09, 2022 70.57 71.80 68.78 68.93 13,708,562 -2.84(-3.96%)
May 06, 2022 72.25 72.41 70.54 71.77 11,904,525 -0.90(-1.24%)
May 05, 2022 75.44 76.18 72.34 72.67 20,377,832 -3.90(-5.10%)
May 04, 2022 74.39 77.73 73.08 76.57 32,267,056 +6.86(+9.83%)
May 03, 2022 71.02 71.09 68.83 69.72 16,564,364 -0.98(-1.38%)
May 02, 2022 70.58 71.02 68.91 70.69 13,197,042 +0.68(+0.98%)
Apr 29, 2022 71.30 72.01 69.86 70.01 9,832,538 -1.82(-2.53%)
Apr 28, 2022 70.93 72.32 70.21 71.83 9,400,837 +1.73(+2.46%)
Apr 27, 2022 70.70 71.69 70.05 70.10 9,024,496 -0.83(-1.18%)
Apr 26, 2022 72.68 72.77 70.94 70.94 9,378,199 -2.20(-3.01%)
Apr 25, 2022 72.58 73.23 71.97 73.14 10,936,657 +0.06(+0.08%)
Apr 22, 2022 73.99 74.55 72.95 73.08 10,998,098 -0.98(-1.32%)
Apr 21, 2022 76.02 76.15 73.84 74.06 8,680,621 -1.13(-1.51%)
Apr 20, 2022 76.26 76.46 75.04 75.19 8,921,198 -0.98(-1.29%)
Apr 19, 2022 74.68 76.48 74.48 76.18 9,187,617 +1.52(+2.04%)
Apr 18, 2022 74.14 75.01 73.98 74.66 8,307,946 +0.09(+0.13%)
Apr 14, 2022 75.74 76.05 74.33 74.57 10,218,482 -1.33(-1.75%)
Apr 13, 2022 74.92 76.26 74.67 75.90 9,162,071 +1.06(+1.42%)
Apr 12, 2022 75.81 76.23 74.71 74.84 9,032,719 -0.83(-1.10%)
Apr 11, 2022 75.86 76.67 75.31 75.67 9,189,909 -0.79(-1.03%)
Apr 08, 2022 78.03 78.03 76.29 76.46 9,901,335 -1.50(-1.92%)
Apr 07, 2022 77.84 78.32 76.40 77.96 11,587,441 -0.23(-0.29%)
Apr 06, 2022 78.46 78.68 76.98 78.19 11,264,568 -0.71(-0.90%)
Apr 05, 2022 81.19 81.24 78.62 78.90 18,683,232 -3.72(-4.51%)
Apr 04, 2022 82.44 82.97 80.83 82.62 17,323,120 -3.19(-3.72%)
Apr 01, 2022 85.82 86.19 84.87 85.81 6,947,453 +0.49(+0.57%)
Mar 31, 2022 85.65 86.88 85.32 85.32 12,052,423 -0.06(-0.07%)
Mar 30, 2022 85.12 85.86 84.79 85.38 8,658,640 -0.19(-0.22%)
Mar 29, 2022 84.13 86.20 84.10 85.57 9,555,740 +2.67(+3.22%)
Mar 28, 2022 82.05 82.93 81.37 82.90 6,375,582 +0.87(+1.06%)
Mar 25, 2022 81.97 82.23 80.86 82.02 7,515,711 +0.31(+0.38%)
Mar 24, 2022 81.44 81.74 80.25 81.71 6,570,228 +0.84(+1.04%)
Mar 23, 2022 81.94 82.27 80.76 80.87 8,180,134 -1.57(-1.90%)
Mar 22, 2022 81.98 83.57 81.74 82.44 9,011,516 +0.97(+1.19%)
Mar 21, 2022 84.05 84.15 80.64 81.47 12,713,393 -2.57(-3.06%)
Mar 18, 2022 80.78 84.18 79.71 84.04 25,357,872 +1.82(+2.21%)
Mar 17, 2022 82.03 82.49 80.67 82.22 9,119,831 +0.23(+0.29%)
Mar 16, 2022 82.55 84.50 80.31 81.99 22,609,070 +4.02(+5.16%)
Mar 15, 2022 75.50 78.26 75.33 77.96 13,369,889 +3.59(+4.83%)
Mar 14, 2022 77.21 77.23 74.02 74.37 19,401,084 -3.23(-4.16%)
Mar 11, 2022 82.87 83.30 77.42 77.60 16,367,533 -4.16(-5.08%)
Mar 10, 2022 80.75 81.94 80.29 81.75 9,716,195 -0.41(-0.50%)
Mar 09, 2022 81.13 82.66 80.97 82.16 9,390,249 +3.38(+4.29%)
Mar 08, 2022 79.49 81.53 78.56 78.79 11,455,126 -0.43(-0.54%)
Mar 07, 2022 84.45 84.46 79.12 79.22 15,570,638 -5.22(-6.19%)
Mar 04, 2022 85.32 85.50 83.89 84.44 7,655,186 -1.41(-1.64%)
Mar 03, 2022 87.68 87.70 85.43 85.85 7,019,255 -1.16(-1.34%)
Mar 02, 2022 85.14 87.49 84.97 87.01 11,426,786 +2.47(+2.92%)
Mar 01, 2022 85.81 85.83 84.09 84.55 7,568,128 -1.55(-1.80%)
Feb 28, 2022 85.62 86.58 85.00 86.09 9,157,650 -0.74(-0.85%)
Feb 25, 2022 85.63 87.03 85.25 86.83 7,505,155 +1.47(+1.73%)
Feb 24, 2022 82.07 85.54 81.90 85.36 9,868,906 +1.28(+1.52%)
Feb 23, 2022 88.05 88.05 83.89 84.09 10,310,549 -3.25(-3.72%)
Feb 22, 2022 87.79 88.20 86.63 87.33 9,191,931 -0.22(-0.25%)
Feb 18, 2022 87.55 0 +0.27(+0.31%)
Feb 17, 2022 88.56 88.76 87.02 87.28 7,009,906 -2.00(-2.24%)
Feb 16, 2022 88.49 89.62 87.38 89.27 6,976,414 +0.63(+0.71%)
Feb 15, 2022 89.25 89.54 88.50 88.65 8,233,124 +0.81(+0.92%)
Feb 14, 2022 87.93 88.63 86.68 87.84 8,473,033 -0.08(-0.09%)
Feb 11, 2022 89.66 90.50 87.57 87.91 7,394,456 -1.48(-1.66%)
Feb 10, 2022 89.54 90.80 89.09 89.40 9,699,170 -1.25(-1.38%)
Feb 09, 2022 89.82 91.43 89.78 90.64 10,018,620 +2.06(+2.33%)
Feb 08, 2022 88.93 89.61 88.05 88.58 7,848,742 -0.25(-0.28%)
Feb 07, 2022 88.98 89.69 88.54 88.83 7,355,231 +0.18(+0.20%)
Feb 04, 2022 89.04 89.53 87.56 88.66 8,859,278 -0.88(-0.98%)
Feb 03, 2022 90.37 89.28 89.53 9,532,111 -1.67(-1.83%)
Feb 02, 2022 89.40 92.53 88.41 91.20 16,637,789 -0.96(-1.04%)
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.