Skip to main content

Starbucks Corp (NQ: SBUX )

92.19 +0.69 (+0.75%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 50.25 50.50 49.69 49.80 10,734,094 -0.71(-1.41%)
May 30, 2018 50.47 50.67 50.22 50.51 6,557,573 +0.22(+0.44%)
May 29, 2018 50.70 50.86 50.10 50.29 7,369,211 -0.61(-1.19%)
May 25, 2018 50.90 50.90 50.90 0 +0.21(+0.42%)
May 24, 2018 50.48 50.74 50.19 50.69 6,465,576 +0.17(+0.33%)
May 23, 2018 49.91 50.59 49.88 50.52 6,076,657 +0.47(+0.93%)
May 22, 2018 50.53 50.63 50.01 50.05 6,094,563 -0.33(-0.66%)
May 21, 2018 50.44 50.81 50.32 50.39 6,121,561 +0.16(+0.31%)
May 18, 2018 50.33 50.43 49.97 50.23 8,860,396 -0.04(-0.07%)
May 17, 2018 50.26 50.40 50.07 50.26 6,952,648 +0.04(+0.09%)
May 16, 2018 49.94 50.37 49.90 50.22 5,512,340 +0.45(+0.90%)
May 15, 2018 50.09 50.18 49.52 49.77 8,438,365 -0.43(-0.86%)
May 14, 2018 50.40 50.54 50.08 50.20 6,681,804 -0.12(-0.24%)
May 11, 2018 50.72 50.84 50.15 50.33 6,649,742 -0.33(-0.66%)
May 10, 2018 50.25 50.70 50.11 50.66 7,471,746 +0.54(+1.07%)
May 09, 2018 50.47 50.63 49.90 50.12 7,983,317 -0.29(-0.58%)
May 08, 2018 50.22 50.45 49.83 50.41 8,270,411 +0.19(+0.38%)
May 07, 2018 51.57 51.61 50.07 50.22 12,172,077 -0.20(-0.40%)
May 04, 2018 49.43 50.64 49.38 50.42 10,614,801 +1.35(+2.76%)
May 03, 2018 49.41 49.45 48.55 49.07 8,181,744 -0.50(-1.01%)
May 02, 2018 50.75 50.78 49.42 49.57 8,349,655 -1.25(-2.46%)
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.