Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.91 47.08 46.45 46.48 23,576,362 -0.02(-0.04%)
Jul 28, 2017 47.55 48.18 45.99 46.49 62,085,308 -4.74(-9.24%)
Jul 27, 2017 50.15 51.37 49.88 51.23 27,016,396 +1.34(+2.69%)
Jul 26, 2017 50.63 50.66 49.75 49.89 10,191,742 -0.53(-1.04%)
Jul 25, 2017 50.12 50.66 49.92 50.41 9,213,862 +0.46(+0.91%)
Jul 24, 2017 49.94 50.15 49.88 49.95 8,644,229 +0.03(+0.07%)
Jul 21, 2017 49.87 50.16 49.79 49.92 7,801,763 -0.04(-0.09%)
Jul 20, 2017 50.29 50.66 49.94 49.96 12,249,514 -0.07(-0.14%)
Jul 19, 2017 50.07 50.29 49.86 50.03 9,528,059 -0.09(-0.17%)
Jul 18, 2017 50.04 50.44 49.67 50.12 9,126,088 -0.10(-0.21%)
Jul 17, 2017 50.57 50.69 50.18 50.22 7,868,008 -0.37(-0.73%)
Jul 14, 2017 50.73 50.20 50.59 6,319,912 +0.33(+0.65%)
Jul 13, 2017 50.63 50.69 50.04 50.26 9,826,184 -0.14(-0.27%)
Jul 12, 2017 50.12 50.55 49.95 50.40 8,295,011 +0.55(+1.11%)
Jul 11, 2017 49.86 50.01 49.53 49.85 6,297,790 +0.08(+0.16%)
Jul 10, 2017 50.09 50.24 49.72 49.77 5,611,619 -0.20(-0.40%)
Jul 07, 2017 49.76 50.25 49.56 49.97 8,453,357 +0.38(+0.76%)
Jul 06, 2017 49.87 49.43 49.59 10,321,438 -0.29(-0.59%)
Jul 05, 2017 50.31 50.37 49.77 49.89 9,027,874 -0.27(-0.53%)
Jul 03, 2017 50.71 50.79 50.15 50.15 5,313,966 -0.05(-0.10%)
Jun 30, 2017 50.52 50.76 50.19 50.20 9,427,277 -0.04(-0.09%)
Jun 29, 2017 50.94 50.95 49.90 50.25 8,618,983 -0.71(-1.39%)
Jun 28, 2017 50.85 51.01 50.63 50.95 6,294,060 +0.19(+0.37%)
Jun 27, 2017 51.26 51.39 50.63 50.76 6,564,755 -0.59(-1.14%)
Jun 26, 2017 51.68 51.79 51.08 51.35 6,590,736 -0.15(-0.28%)
Jun 23, 2017 51.81 51.50 7,514,024 +0.26(+0.50%)
Jun 22, 2017 51.74 51.75 51.14 51.24 6,506,471 -0.39(-0.75%)
Jun 21, 2017 51.66 51.93 51.41 51.62 7,000,566 +0.09(+0.17%)
Jun 20, 2017 52.50 52.52 51.40 51.54 8,113,471 -0.90(-1.71%)
Jun 19, 2017 51.96 52.52 51.75 52.43 7,872,367 +0.65(+1.26%)
Jun 16, 2017 51.56 51.80 51.20 51.78 13,382,788 +0.04(+0.08%)
Jun 15, 2017 51.59 51.90 51.24 51.74 8,729,099 -0.15(-0.30%)
Jun 14, 2017 52.24 52.37 51.54 51.89 11,269,945 -0.56(-1.07%)
Jun 13, 2017 52.62 52.74 52.17 52.45 10,900,142 -0.32(-0.60%)
Jun 12, 2017 53.21 53.37 52.21 52.77 12,859,152 -0.77(-1.45%)
Jun 09, 2017 53.70 53.79 53.27 53.54 13,055,315 -0.04(-0.08%)
Jun 08, 2017 54.62 54.74 53.40 53.59 13,111,575 -1.08(-1.98%)
Jun 07, 2017 55.22 55.36 54.54 54.67 9,710,679 -0.57(-1.03%)
Jun 06, 2017 55.29 55.40 55.18 55.24 6,328,114 -0.09(-0.17%)
Jun 05, 2017 55.84 55.85 55.26 55.34 7,908,310 -0.26(-0.46%)
Jun 02, 2017 55.00 55.69 54.84 55.59 9,106,238 +0.71(+1.29%)
Jun 01, 2017 54.68 54.95 54.54 54.89 7,036,397 +0.12(+0.22%)
May 31, 2017 54.47 54.77 54.31 54.77 8,495,615 +0.30(+0.55%)
May 30, 2017 54.30 54.60 54.25 54.47 8,240,039 -0.03(-0.06%)
May 26, 2017 54.25 54.60 54.22 54.50 7,082,538 +0.34(+0.64%)
May 25, 2017 53.39 54.34 53.30 54.16 10,373,638 +0.87(+1.63%)
May 24, 2017 52.86 53.38 52.47 53.29 8,459,790 +0.64(+1.21%)
May 23, 2017 52.86 52.95 52.40 52.65 6,530,016 -0.07(-0.13%)
May 22, 2017 52.55 53.14 52.55 52.72 7,424,130 -0.11(-0.21%)
May 19, 2017 51.61 53.31 51.61 52.83 14,554,181 +1.33(+2.57%)
May 18, 2017 51.43 51.61 50.72 51.50 9,991,191 +0.08(+0.15%)
May 17, 2017 51.63 51.94 51.27 51.43 8,800,771 -0.22(-0.42%)
May 16, 2017 52.24 52.26 51.56 51.64 7,320,625 -0.40(-0.78%)
May 15, 2017 52.02 52.08 51.77 52.05 6,857,337 +0.45(+0.87%)
May 12, 2017 51.90 51.95 51.51 51.60 6,559,350 -0.29(-0.56%)
May 11, 2017 52.05 52.10 51.69 51.89 6,407,215 -0.34(-0.64%)
May 10, 2017 52.42 52.50 51.84 52.23 8,360,631 -0.28(-0.52%)
May 09, 2017 52.16 52.59 52.15 52.50 6,744,058 +0.25(+0.48%)
May 08, 2017 52.36 52.36 52.05 52.25 6,517,372 -0.01(-0.02%)
May 05, 2017 52.26 52.30 51.94 52.26 7,514,439 +0.10(+0.20%)
May 04, 2017 52.00 52.18 51.78 52.16 8,017,059 +0.21(+0.40%)
May 03, 2017 51.89 52.02 51.67 51.95 8,987,157 +0.08(+0.15%)
May 02, 2017 51.58 51.89 51.48 51.88 10,673,056 +0.27(+0.53%)
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.