Starbucks Corp (NQ: SBUX )

116.05 USD +0.69 (+0.60%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 56.71 57.06 56.55 56.87 8,740,721 +0.09(+0.16%)
Feb 27, 2017 57.24 57.30 56.66 56.78 7,688,737 -0.70(-1.22%)
Feb 24, 2017 57.61 57.71 57.15 57.48 7,806,190 -0.16(-0.28%)
Feb 23, 2017 57.60 57.79 57.39 57.64 7,166,118 +0.07(+0.12%)
Feb 22, 2017 57.52 57.83 57.35 57.57 7,869,548 +0.03(+0.05%)
Feb 21, 2017 57.41 57.81 57.40 57.54 8,277,740 +0.19(+0.33%)
Feb 17, 2017 57.35 57.35 57.35 0 +0.62(+1.09%)
Feb 16, 2017 56.96 56.99 56.53 56.73 8,524,519 -0.13(-0.23%)
Feb 15, 2017 56.56 56.88 56.30 56.86 6,965,079 +0.28(+0.49%)
Feb 14, 2017 56.02 56.61 56.02 56.58 8,864,847 +0.47(+0.84%)
Feb 13, 2017 56.50 56.66 56.03 56.11 8,021,243 -0.11(-0.20%)
Feb 10, 2017 55.73 56.40 55.56 56.22 11,178,950 +0.41(+0.73%)
Feb 09, 2017 55.23 56.12 55.21 55.81 11,106,757 +0.59(+1.07%)
Feb 08, 2017 55.19 55.50 55.10 55.22 11,681,209 -0.02(-0.04%)
Feb 07, 2017 55.79 55.84 55.18 55.24 9,910,498 -0.49(-0.88%)
Feb 06, 2017 55.01 55.75 54.90 55.73 13,029,580 +0.67(+1.22%)
Feb 03, 2017 54.21 55.08 54.01 55.06 14,161,693 +1.19(+2.21%)
Feb 02, 2017 54.04 54.39 53.85 53.87 15,288,213 -0.03(-0.06%)
Feb 01, 2017 55.49 55.50 53.81 53.90 18,772,485 -1.32(-2.39%)
Jan 31, 2017 55.80 55.87 54.88 55.22 14,306,425 -0.68(-1.22%)
Jan 30, 2017 56.00 56.24 55.62 55.90 13,319,709 -0.22(-0.39%)
Jan 27, 2017 55.75 56.59 55.65 56.12 28,884,899 -2.34(-4.00%)
Jan 26, 2017 58.70 59.00 58.26 58.46 12,322,276 -0.24(-0.41%)
Jan 25, 2017 58.67 58.93 58.45 58.70 7,122,282 +0.26(+0.44%)
Jan 24, 2017 57.93 58.50 57.76 58.44 10,703,448 +0.68(+1.18%)
Jan 23, 2017 57.42 57.90 57.15 57.76 6,803,705 +0.10(+0.17%)
Jan 20, 2017 58.14 58.20 57.41 57.66 7,651,562 -0.23(-0.40%)
Jan 19, 2017 58.31 58.44 57.72 57.89 7,849,779 -0.56(-0.96%)
Jan 18, 2017 58.32 58.58 58.03 58.45 7,375,477 +0.45(+0.78%)
Jan 17, 2017 57.62 58.25 57.41 58.00 5,734,647 +0.15(+0.26%)
Jan 13, 2017 57.85 57.85 57.85 0 -0.18(-0.31%)
Jan 12, 2017 58.00 58.13 57.64 58.03 4,732,765 -0.07(-0.12%)
Jan 11, 2017 57.80 58.12 57.60 58.10 5,973,910 +0.22(+0.38%)
Jan 10, 2017 58.22 58.26 57.83 57.88 6,671,964 -0.32(-0.55%)
Jan 09, 2017 57.26 58.33 57.25 58.20 12,639,868 +1.07(+1.87%)
Jan 06, 2017 56.63 57.27 56.08 57.13 8,587,812 +0.67(+1.19%)
Jan 05, 2017 56.08 56.53 55.81 56.46 7,602,321 +0.47(+0.84%)
Jan 04, 2017 55.56 56.20 55.38 55.99 7,784,409 +0.64(+1.16%)
Jan 03, 2017 55.91 55.95 55.04 55.35 7,800,113 -0.17(-0.31%)
Dec 30, 2016 55.52 55.52 55.52 0 -0.80(-1.42%)
Dec 29, 2016 56.35 56.47 56.13 56.32 3,781,696 -0.03(-0.05%)
Dec 28, 2016 56.80 56.90 56.25 56.35 5,548,726 -0.51(-0.90%)
Dec 27, 2016 56.99 57.39 56.81 56.86 4,185,557 -0.15(-0.26%)
Dec 23, 2016 57.01 57.01 57.01 0 -0.10(-0.18%)
Dec 22, 2016 57.31 57.40 56.72 57.11 6,777,305 -0.33(-0.57%)
Dec 21, 2016 57.50 57.87 57.41 57.44 5,379,807 -0.26(-0.45%)
Dec 20, 2016 57.81 58.06 57.32 57.70 4,887,973 +0.05(+0.09%)
Dec 19, 2016 57.44 57.98 57.44 57.65 6,433,503 -0.01(-0.02%)
Dec 16, 2016 58.01 58.07 57.56 57.66 10,611,461 -0.05(-0.09%)
Dec 15, 2016 57.97 58.21 57.52 57.71 11,835,856 -1.04(-1.77%)
Dec 14, 2016 59.03 59.25 58.60 58.75 9,014,359 -0.56(-0.94%)
Dec 13, 2016 58.99 59.54 58.66 59.31 8,769,998 +0.54(+0.92%)
Dec 12, 2016 58.54 58.79 58.34 58.77 7,735,948 +0.02(+0.03%)
Dec 09, 2016 58.92 58.95 58.43 58.75 7,091,577 +0.10(+0.17%)
Dec 08, 2016 59.00 59.25 58.41 58.65 7,971,898 -0.11(-0.19%)
Dec 07, 2016 57.54 58.85 57.45 58.76 9,089,016 +1.32(+2.30%)
Dec 06, 2016 57.66 57.70 57.14 57.44 7,033,740 -0.06(-0.10%)
Dec 05, 2016 56.96 57.84 56.96 57.50 7,699,070 +0.29(+0.51%)
Dec 02, 2016 56.65 57.75 56.58 57.21 16,869,957 -1.30(-2.22%)
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.