Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 68.35 68.79 67.91 68.66 9,852,306 +0.35(+0.51%)
Mar 28, 2019 67.39 68.33 67.32 68.31 7,262,769 +1.13(+1.68%)
Mar 27, 2019 67.37 67.66 67.07 67.18 8,291,903 -0.20(-0.30%)
Mar 26, 2019 67.16 67.60 66.80 67.38 8,254,864 +0.61(+0.91%)
Mar 25, 2019 66.50 66.94 66.25 66.77 6,987,848 +0.31(+0.47%)
Mar 22, 2019 66.54 66.88 66.21 66.46 8,686,517 -0.28(-0.42%)
Mar 21, 2019 65.87 66.89 65.87 66.74 8,709,887 +0.58(+0.88%)
Mar 20, 2019 66.31 66.87 65.89 66.16 10,298,378 +0.23(+0.35%)
Mar 19, 2019 65.53 66.22 65.45 65.93 8,456,972 +0.50(+0.76%)
Mar 18, 2019 65.37 65.69 65.06 65.43 6,111,872 +0.16(+0.24%)
Mar 15, 2019 65.39 65.77 65.15 65.27 14,180,460 -0.06(-0.10%)
Mar 14, 2019 64.83 65.47 64.83 65.33 10,013,758 +0.59(+0.91%)
Mar 13, 2019 64.73 65.48 64.63 64.74 14,940,242 +0.05(+0.07%)
Mar 12, 2019 64.41 65.19 64.36 64.70 13,806,708 +0.34(+0.53%)
Mar 11, 2019 64.08 64.65 63.86 64.36 12,470,245 +0.30(+0.46%)
Mar 08, 2019 64.79 64.90 63.75 64.06 13,386,810 -1.15(-1.77%)
Mar 07, 2019 65.76 65.91 65.08 65.21 8,460,966 -0.61(-0.93%)
Mar 06, 2019 66.32 66.66 65.72 65.82 8,299,830 -0.29(-0.43%)
Mar 05, 2019 65.75 66.40 65.63 66.11 11,362,031 +0.58(+0.89%)
Mar 04, 2019 65.56 65.90 64.99 65.53 9,980,903 +0.09(+0.14%)
Mar 01, 2019 65.23 65.68 65.07 65.44 8,735,240 +0.54(+0.84%)
Feb 28, 2019 64.78 65.10 64.45 64.89 19,665,066 +0.10(+0.16%)
Feb 27, 2019 65.42 65.69 64.58 64.79 14,372,611 -0.91(-1.39%)
Feb 26, 2019 65.57 65.99 65.50 65.70 13,173,320 +0.08(+0.13%)
Feb 25, 2019 66.41 66.56 65.56 65.62 9,365,586 -0.23(-0.35%)
Feb 22, 2019 65.35 65.93 65.34 65.85 12,247,657 +0.55(+0.85%)
Feb 21, 2019 64.78 65.51 64.78 65.30 11,838,164 +0.29(+0.44%)
Feb 20, 2019 64.86 65.20 64.70 65.01 10,472,007 +0.18(+0.27%)
Feb 19, 2019 65.08 65.20 64.45 64.84 9,969,505 -0.47(-0.72%)
Feb 15, 2019 65.71 65.92 64.83 65.31 15,076,646 -0.12(-0.18%)
Feb 14, 2019 64.77 66.07 64.62 65.43 10,220,009 +0.30(+0.47%)
Feb 13, 2019 64.48 65.20 64.47 65.12 11,113,304 +0.70(+1.09%)
Feb 12, 2019 64.87 65.08 64.38 64.42 9,578,632 -0.22(-0.34%)
Feb 11, 2019 64.65 65.08 64.51 64.64 9,993,385 +0.22(+0.34%)
Feb 08, 2019 63.51 64.48 63.36 64.42 9,595,371 +0.56(+0.88%)
Feb 07, 2019 63.36 63.92 63.25 63.86 10,944,533 +0.27(+0.42%)
Feb 06, 2019 63.94 64.09 63.27 63.59 11,134,243 -0.12(-0.19%)
Feb 05, 2019 62.26 63.77 62.15 63.71 13,910,683 +1.62(+2.60%)
Feb 04, 2019 62.51 62.58 61.63 62.09 14,744,838 -0.49(-0.78%)
Feb 01, 2019 63.02 63.69 62.48 62.58 11,220,462 -0.03(-0.04%)
Jan 31, 2019 62.64 63.85 61.63 62.61 26,372,422 -0.01(-0.01%)
Jan 30, 2019 61.66 62.67 61.60 62.62 12,735,629 +1.02(+1.66%)
Jan 29, 2019 61.56 62.02 60.82 61.60 11,643,526 +0.13(+0.21%)
Jan 28, 2019 60.81 61.52 60.56 61.47 12,556,968 -0.17(-0.28%)
Jan 25, 2019 61.59 62.19 60.73 61.64 23,822,746 +2.16(+3.63%)
Jan 24, 2019 61.20 61.34 57.82 59.48 32,273,700 -1.55(-2.54%)
Jan 23, 2019 60.53 61.28 60.47 61.03 13,464,310 +0.96(+1.59%)
Jan 22, 2019 59.63 60.83 59.49 60.08 17,859,142 +0.63(+1.07%)
Jan 18, 2019 59.55 59.55 58.67 59.45 10,704,454 +0.39(+0.65%)
Jan 17, 2019 58.51 59.16 58.43 59.06 7,365,274 +0.47(+0.80%)
Jan 16, 2019 58.99 59.56 58.57 58.59 8,820,714 -0.28(-0.48%)
Jan 15, 2019 58.42 59.38 58.30 58.88 8,631,388 +0.65(+1.12%)
Jan 14, 2019 58.21 58.86 57.87 58.22 10,805,722 -0.33(-0.56%)
Jan 11, 2019 57.23 58.66 56.66 58.55 15,025,919 -0.42(-0.72%)
Jan 10, 2019 58.44 59.16 58.10 58.98 11,316,723 +0.28(+0.49%)
Jan 09, 2019 58.48 58.84 57.84 58.69 14,235,915 +0.24(+0.41%)
Jan 08, 2019 58.75 59.07 57.93 58.45 11,762,971 +0.05(+0.08%)
Jan 07, 2019 58.21 59.02 57.64 58.41 11,251,376 +0.00(+0.00%)
Jan 04, 2019 57.33 59.03 57.04 58.41 13,816,496 +1.87(+3.32%)
Jan 03, 2019 58.31 58.55 56.41 56.53 15,905,286 -2.56(-4.34%)
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.