Skip to main content

Starbucks Corp (NQ: SBUX )

91.73 +0.23 (+0.25%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 54.47 54.77 54.31 54.77 8,495,695 +0.30(+0.55%)
May 30, 2017 54.30 54.59 54.25 54.47 8,240,116 -0.03(-0.06%)
May 26, 2017 54.25 54.60 54.22 54.50 7,082,604 +0.34(+0.64%)
May 25, 2017 53.39 54.34 53.29 54.16 10,373,735 +0.87(+1.63%)
May 24, 2017 52.86 53.38 52.47 53.29 8,459,869 +0.64(+1.21%)
May 23, 2017 52.86 52.95 52.40 52.65 6,530,077 -0.07(-0.13%)
May 22, 2017 52.55 53.14 52.55 52.72 7,424,199 -0.11(-0.21%)
May 19, 2017 51.61 53.31 51.61 52.83 14,554,318 +1.33(+2.57%)
May 18, 2017 51.43 51.61 50.72 51.50 9,991,285 +0.08(+0.15%)
May 17, 2017 51.63 51.94 51.27 51.43 8,800,853 -0.22(-0.42%)
May 16, 2017 52.24 52.26 51.56 51.64 7,320,693 -0.40(-0.78%)
May 15, 2017 52.02 52.08 51.77 52.05 6,857,401 +0.45(+0.87%)
May 12, 2017 51.90 51.95 51.51 51.60 6,559,412 -0.29(-0.56%)
May 11, 2017 52.05 52.10 51.68 51.89 6,407,275 -0.34(-0.64%)
May 10, 2017 52.42 52.50 51.84 52.23 8,360,709 -0.28(-0.52%)
May 09, 2017 52.16 52.59 52.15 52.50 6,744,121 +0.25(+0.48%)
May 08, 2017 52.36 52.36 52.05 52.25 6,517,433 -0.01(-0.02%)
May 05, 2017 52.26 52.30 51.94 52.26 7,514,509 +0.10(+0.20%)
May 04, 2017 52.00 52.18 51.78 52.16 8,017,133 +0.21(+0.40%)
May 03, 2017 51.89 52.02 51.67 51.95 8,987,241 +0.08(+0.15%)
May 02, 2017 51.58 51.89 51.48 51.88 10,673,156 +0.27(+0.53%)
May 01, 2017 51.45 51.96 51.24 51.60 12,723,873 +0.10(+0.20%)
Apr 28, 2017 50.94 51.60 50.58 51.50 29,210,048 -1.06(-2.02%)
Apr 27, 2017 52.84 53.11 52.47 52.56 17,807,710 -0.22(-0.42%)
Apr 26, 2017 52.50 52.95 52.29 52.78 9,941,276 +0.51(+0.98%)
Apr 25, 2017 52.00 52.48 51.38 52.27 12,864,577 -0.13(-0.25%)
Apr 24, 2017 52.30 52.63 52.21 52.40 12,502,766 +0.43(+0.82%)
Apr 21, 2017 51.62 52.04 51.58 51.97 10,262,982 +0.45(+0.88%)
Apr 20, 2017 51.20 51.73 51.07 51.52 14,514,695 +0.89(+1.76%)
Apr 19, 2017 50.25 51.01 50.16 50.62 13,992,426 +0.59(+1.18%)
Apr 18, 2017 49.38 50.14 49.38 50.03 6,355,711 +0.23(+0.47%)
Apr 17, 2017 49.46 49.95 49.46 49.80 6,561,371 +0.49(+0.99%)
Apr 13, 2017 49.40 49.55 49.26 49.31 5,681,640 -0.06(-0.12%)
Apr 12, 2017 49.63 49.64 49.29 49.37 6,356,410 -0.26(-0.52%)
Apr 11, 2017 49.51 49.87 49.20 49.63 6,828,499 -0.06(-0.12%)
Apr 10, 2017 49.73 49.91 49.50 49.69 6,141,603 -0.06(-0.12%)
Apr 07, 2017 49.56 49.95 49.35 49.75 7,899,888 +0.09(+0.17%)
Apr 06, 2017 49.84 50.04 49.50 49.66 10,627,491 -0.26(-0.52%)
Apr 05, 2017 49.70 50.82 49.57 49.92 15,926,451 -0.09(-0.17%)
Apr 04, 2017 50.05 50.08 49.74 50.01 7,551,155 -0.10(-0.21%)
Apr 03, 2017 49.97 50.14 49.64 50.11 10,484,390 +0.04(+0.09%)
Mar 31, 2017 49.82 50.30 49.78 50.07 10,679,009 +0.20(+0.40%)
Mar 30, 2017 49.26 49.99 49.23 49.87 10,120,205 +0.53(+1.08%)
Mar 29, 2017 49.02 49.60 48.99 49.34 8,165,610 +0.16(+0.33%)
Mar 28, 2017 48.96 49.32 48.90 49.17 9,714,330 +0.10(+0.21%)
Mar 27, 2017 48.58 49.25 48.41 49.07 10,335,073 +0.36(+0.74%)
Mar 24, 2017 48.11 49.20 47.93 48.71 18,383,598 +0.82(+1.72%)
Mar 23, 2017 48.15 48.38 47.83 47.89 8,580,342 -0.03(-0.07%)
Mar 22, 2017 47.74 48.05 47.60 47.92 9,855,504 +0.30(+0.63%)
Mar 21, 2017 48.06 48.40 47.58 47.62 9,365,714 -0.23(-0.48%)
Mar 20, 2017 47.91 48.06 47.60 47.85 9,269,850 +0.03(+0.05%)
Mar 17, 2017 47.19 48.13 47.12 47.83 18,452,572 +0.84(+1.79%)
Mar 16, 2017 47.03 47.15 46.87 46.99 9,415,975 +0.22(+0.48%)
Mar 15, 2017 46.64 46.86 46.38 46.77 10,160,377 +0.23(+0.50%)
Mar 14, 2017 46.83 46.94 46.47 46.53 9,204,789 -0.31(-0.66%)
Mar 13, 2017 46.79 47.06 46.65 46.84 10,601,277 +0.09(+0.18%)
Mar 10, 2017 47.49 47.50 46.66 46.76 16,195,050 -0.57(-1.20%)
Mar 09, 2017 47.80 47.85 47.00 47.32 20,810,116 -0.47(-0.99%)
Mar 08, 2017 48.15 48.32 47.62 47.79 15,231,728 -0.39(-0.82%)
Mar 07, 2017 48.51 48.66 48.03 48.19 12,700,278 -0.41(-0.85%)
Mar 06, 2017 48.69 48.71 48.30 48.60 10,681,341 -0.36(-0.74%)
Mar 03, 2017 48.62 49.10 48.62 48.96 9,024,517 -0.02(-0.04%)
Mar 02, 2017 48.93 49.04 48.75 48.98 7,691,894 -0.02(-0.03%)
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.