Starbucks Corp (NQ: SBUX )

108.46 USD -5.51 (-4.84%)
Official Closing Price Updated: 2:14 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 54.68 54.99 54.57 54.86 8,245,087 +0.34(+0.62%)
Aug 30, 2017 54.04 54.62 54.04 54.52 5,594,417 +0.42(+0.78%)
Aug 29, 2017 54.04 54.29 54.00 54.10 6,212,203 -0.30(-0.55%)
Aug 28, 2017 54.54 54.58 54.02 54.40 6,641,508 +0.04(+0.07%)
Aug 25, 2017 54.62 54.69 54.19 54.36 8,601,120 +0.42(+0.78%)
Aug 24, 2017 54.26 54.45 53.77 53.94 8,715,993 -0.14(-0.26%)
Aug 23, 2017 53.96 54.10 53.65 54.08 11,838,533 -0.37(-0.68%)
Aug 22, 2017 53.49 54.74 53.39 54.45 14,547,398 +1.30(+2.45%)
Aug 21, 2017 53.14 53.52 52.80 53.15 12,751,676 +0.45(+0.85%)
Aug 18, 2017 52.92 53.08 52.58 52.70 10,370,499 -0.34(-0.64%)
Aug 17, 2017 53.32 53.78 52.99 53.04 7,451,011 -0.46(-0.86%)
Aug 16, 2017 53.26 53.92 53.25 53.50 7,664,663 +0.35(+0.66%)
Aug 15, 2017 53.41 53.42 52.89 53.15 6,674,087 -0.07(-0.13%)
Aug 14, 2017 53.60 53.60 53.20 53.22 7,426,437 +0.04(+0.08%)
Aug 11, 2017 53.05 53.40 53.05 53.18 9,235,033 +0.11(+0.21%)
Aug 10, 2017 53.52 53.74 52.99 53.07 13,232,347 -0.67(-1.25%)
Aug 09, 2017 54.43 54.43 53.30 53.74 16,716,314 -0.78(-1.43%)
Aug 08, 2017 55.55 55.58 54.36 54.52 11,094,155 -1.11(-2.00%)
Aug 07, 2017 55.60 55.93 55.42 55.63 7,253,947 +0.19(+0.34%)
Aug 04, 2017 56.05 55.09 55.44 9,179,779 -0.24(-0.43%)
Aug 03, 2017 55.64 56.12 55.50 55.68 13,331,059 +0.25(+0.45%)
Aug 02, 2017 54.75 55.45 54.67 55.43 14,764,444 +0.70(+1.28%)
Aug 01, 2017 54.57 54.79 53.97 54.73 18,119,943 +0.75(+1.39%)
Jul 31, 2017 54.48 54.68 53.95 53.98 20,298,997 -0.02(-0.04%)
Jul 28, 2017 55.23 55.96 53.41 54.00 53,454,789 -5.50(-9.24%)
Jul 27, 2017 58.25 59.66 57.93 59.50 23,260,827 +1.56(+2.69%)
Jul 26, 2017 58.80 58.84 57.78 57.94 8,774,981 -0.61(-1.04%)
Jul 25, 2017 58.22 58.84 57.98 58.55 7,933,037 +0.53(+0.91%)
Jul 24, 2017 58.00 58.25 57.93 58.02 7,442,589 +0.04(+0.07%)
Jul 21, 2017 57.92 58.26 57.83 57.98 6,717,235 -0.05(-0.09%)
Jul 20, 2017 58.41 58.84 58.00 58.03 10,546,701 -0.08(-0.14%)
Jul 19, 2017 58.15 58.41 57.91 58.11 8,203,557 -0.10(-0.17%)
Jul 18, 2017 58.12 58.58 57.69 58.21 7,857,464 -0.12(-0.21%)
Jul 17, 2017 58.73 58.87 58.28 58.33 6,774,271 -0.43(-0.73%)
Jul 14, 2017 58.92 58.30 58.76 5,441,377 +0.38(+0.65%)
Jul 13, 2017 58.80 58.87 58.12 58.38 8,460,240 -0.16(-0.27%)
Jul 12, 2017 58.21 58.71 58.02 58.54 7,141,916 +0.64(+1.11%)
Jul 11, 2017 57.91 58.08 57.53 57.90 5,422,330 +0.09(+0.16%)
Jul 10, 2017 58.18 58.35 57.75 57.81 4,831,544 -0.23(-0.40%)
Jul 07, 2017 57.79 58.36 57.56 58.04 7,278,250 +0.44(+0.76%)
Jul 06, 2017 57.92 57.41 57.60 8,886,648 -0.34(-0.59%)
Jul 05, 2017 58.43 58.50 57.80 57.94 7,772,903 -0.31(-0.53%)
Jul 03, 2017 58.90 58.99 58.25 58.25 4,575,268 -0.06(-0.10%)
Jun 30, 2017 58.68 58.95 58.29 58.31 8,116,785 -0.05(-0.09%)
Jun 29, 2017 59.17 59.18 57.96 58.36 7,420,852 -0.82(-1.39%)
Jun 28, 2017 59.06 59.25 58.80 59.18 5,419,119 +0.22(+0.37%)
Jun 27, 2017 59.54 59.69 58.81 58.96 5,652,184 -0.68(-1.14%)
Jun 26, 2017 60.02 60.15 59.33 59.64 5,674,554 -0.17(-0.28%)
Jun 23, 2017 60.17 59.81 6,469,495 +0.30(+0.50%)
Jun 22, 2017 60.09 60.10 59.40 59.51 5,602,002 -0.45(-0.75%)
Jun 21, 2017 60.00 60.31 59.71 59.96 6,027,413 +0.10(+0.17%)
Jun 20, 2017 60.98 61.00 59.70 59.86 6,985,612 -1.04(-1.71%)
Jun 19, 2017 60.35 61.00 60.11 60.90 6,778,024 +0.76(+1.26%)
Jun 16, 2017 59.89 60.16 59.47 60.14 11,522,438 +0.05(+0.08%)
Jun 15, 2017 59.92 60.28 59.51 60.09 7,515,661 -0.18(-0.30%)
Jun 14, 2017 60.67 60.82 59.86 60.27 9,703,302 -0.65(-1.07%)
Jun 13, 2017 61.12 61.25 60.59 60.92 9,384,906 -0.37(-0.60%)
Jun 12, 2017 61.80 61.99 60.64 61.29 11,071,593 -0.90(-1.45%)
Jun 09, 2017 62.37 62.48 61.87 62.19 11,240,487 -0.05(-0.08%)
Jun 08, 2017 63.44 63.58 62.02 62.24 11,288,926 -1.26(-1.98%)
Jun 07, 2017 64.13 64.29 63.34 63.50 8,360,791 -0.66(-1.03%)
Jun 06, 2017 64.22 64.35 64.09 64.16 5,448,439 -0.11(-0.17%)
Jun 05, 2017 64.85 64.87 64.18 64.27 6,808,971 -0.30(-0.46%)
Jun 02, 2017 63.88 64.68 63.70 64.57 7,840,374 +0.82(+1.29%)
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.