Skip to main content

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 49.82 49.82 49.82 0 -0.33(-0.66%)
Dec 28, 2017 49.85 50.31 49.71 50.15 5,815,084 +0.47(+0.94%)
Dec 27, 2017 49.61 50.01 49.60 49.68 5,547,204 +0.11(+0.23%)
Dec 26, 2017 49.68 49.95 49.49 49.57 6,393,148 -0.14(-0.28%)
Dec 22, 2017 49.94 50.24 49.55 49.71 8,240,734 -0.24(-0.49%)
Dec 21, 2017 50.26 50.44 49.87 49.95 6,886,327 -0.13(-0.26%)
Dec 20, 2017 50.51 50.57 50.05 50.08 8,286,712 -0.24(-0.48%)
Dec 19, 2017 50.43 50.81 50.25 50.32 9,159,956 -0.02(-0.03%)
Dec 18, 2017 50.70 50.96 50.22 50.34 10,088,483 -0.23(-0.45%)
Dec 15, 2017 51.40 51.50 50.45 50.57 26,046,546 -1.22(-2.36%)
Dec 14, 2017 51.81 52.09 51.60 51.79 10,312,684 +0.18(+0.35%)
Dec 13, 2017 51.56 51.95 51.44 51.61 8,906,476 +0.19(+0.37%)
Dec 12, 2017 51.17 51.49 51.07 51.42 6,965,971 +0.17(+0.34%)
Dec 11, 2017 50.65 51.49 50.57 51.24 11,857,780 +0.40(+0.78%)
Dec 08, 2017 50.77 51.05 50.40 50.84 11,470,489 -0.46(-0.90%)
Dec 07, 2017 51.29 51.42 50.97 51.30 6,955,490 -0.12(-0.24%)
Dec 06, 2017 51.51 51.90 51.38 51.42 9,727,708 -0.05(-0.10%)
Dec 05, 2017 51.40 51.77 51.10 51.48 13,021,013 +0.50(+0.99%)
Dec 04, 2017 49.92 51.35 49.88 50.97 15,333,541 +1.25(+2.51%)
Dec 01, 2017 49.88 50.05 49.01 49.72 14,705,008 -0.43(-0.86%)
Nov 30, 2017 50.00 50.44 49.85 50.16 13,267,213 +0.27(+0.54%)
Nov 29, 2017 49.20 50.04 49.19 49.89 11,548,142 +0.74(+1.50%)
Nov 28, 2017 48.61 49.20 48.50 49.15 11,221,287 +0.65(+1.34%)
Nov 27, 2017 49.38 48.36 48.50 12,196,454 -0.77(-1.57%)
Nov 24, 2017 49.61 49.61 49.20 49.27 4,010,642 -0.29(-0.60%)
Nov 22, 2017 49.51 49.60 49.27 49.57 8,425,579 -0.10(-0.21%)
Nov 21, 2017 49.41 49.93 49.34 49.67 7,233,075 +0.39(+0.79%)
Nov 20, 2017 49.16 49.49 49.08 49.28 7,331,374 -0.10(-0.21%)
Nov 17, 2017 49.65 49.82 49.31 49.39 7,275,642 -0.27(-0.54%)
Nov 16, 2017 49.38 49.81 49.23 49.65 9,580,027 +0.47(+0.95%)
Nov 15, 2017 49.29 49.50 49.02 49.19 10,236,734 +0.06(+0.12%)
Nov 14, 2017 48.73 49.19 48.68 49.13 8,989,974 +0.25(+0.51%)
Nov 13, 2017 49.02 49.31 48.80 48.88 8,860,452 -0.35(-0.70%)
Nov 10, 2017 49.50 49.52 48.79 49.22 9,190,151 -0.28(-0.56%)
Nov 09, 2017 49.36 49.76 49.00 49.50 17,125,946 -0.47(-0.95%)
Nov 08, 2017 49.21 50.06 49.19 49.97 15,680,545 +0.60(+1.21%)
Nov 07, 2017 48.61 49.44 48.61 49.38 12,939,421 +0.56(+1.15%)
Nov 06, 2017 48.31 48.92 48.00 48.82 12,554,974 +0.47(+0.96%)
Nov 03, 2017 46.74 49.13 46.64 48.35 33,344,858 +1.00(+2.11%)
Nov 02, 2017 47.59 47.80 47.26 47.35 19,504,900 -0.22(-0.47%)
Nov 01, 2017 47.55 47.97 47.41 47.57 8,331,632 +0.25(+0.53%)
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%)
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.