Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 47.19 47.19 47.19 0 +0.31(+0.66%)
Aug 30, 2018 46.90 47.15 46.76 46.88 6,316,379 -0.13(-0.28%)
Aug 29, 2018 46.85 47.18 46.54 47.01 7,481,206 +0.18(+0.38%)
Aug 28, 2018 46.81 47.21 46.77 46.84 8,123,505 +0.07(+0.15%)
Aug 27, 2018 46.78 46.95 46.62 46.76 7,294,564 +0.19(+0.42%)
Aug 24, 2018 46.63 46.72 46.28 46.57 11,157,075 +0.08(+0.17%)
Aug 23, 2018 46.58 46.96 46.40 46.49 9,703,621 -0.14(-0.30%)
Aug 22, 2018 47.28 47.36 46.49 46.63 11,745,082 -1.04(-2.19%)
Aug 21, 2018 47.82 48.06 47.63 47.67 9,024,677 +0.07(+0.15%)
Aug 20, 2018 47.42 47.81 47.41 47.60 11,090,523 +0.32(+0.67%)
Aug 17, 2018 46.75 47.33 46.75 47.29 9,250,631 +0.46(+0.98%)
Aug 16, 2018 46.77 47.11 46.72 46.83 9,878,499 +0.26(+0.55%)
Aug 15, 2018 46.18 46.74 46.17 46.57 10,835,598 +0.14(+0.30%)
Aug 14, 2018 45.78 46.56 45.72 46.43 10,630,840 +0.69(+1.51%)
Aug 13, 2018 45.57 45.87 45.44 45.74 8,961,129 +0.26(+0.58%)
Aug 10, 2018 45.55 45.58 45.20 45.48 11,938,184 -0.36(-0.79%)
Aug 09, 2018 45.49 45.93 45.31 45.84 8,120,165 +0.33(+0.72%)
Aug 08, 2018 45.76 45.85 45.34 45.51 8,220,951 -0.14(-0.31%)
Aug 07, 2018 45.66 45.77 45.42 45.65 6,694,640 +0.00(+0.00%)
Aug 06, 2018 45.68 45.83 45.42 45.65 7,419,474 -0.14(-0.31%)
Aug 03, 2018 45.33 45.99 45.22 45.79 9,405,710 +0.48(+1.06%)
Aug 02, 2018 45.68 45.90 45.09 45.31 15,551,487 -0.22(-0.48%)
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.