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 (%)
Jan 31, 2018 49.65 49.84 49.19 49.28 15,117,725 -0.33(-0.66%)
Jan 30, 2018 49.41 49.46 49.24 49.61 16,529,324 +0.15(+0.30%)
Jan 29, 2018 49.92 50.60 49.37 49.46 21,776,302 -0.84(-1.67%)
Jan 26, 2018 50.26 50.46 49.06 50.31 59,772,908 -2.22(-4.23%)
Jan 25, 2018 52.94 53.09 52.40 52.53 18,548,962 -0.24(-0.46%)
Jan 24, 2018 53.36 53.73 52.25 52.77 13,741,637 -0.75(-1.39%)
Jan 23, 2018 53.19 53.71 53.04 53.51 12,457,529 +0.24(+0.46%)
Jan 22, 2018 52.95 53.32 52.72 53.27 13,770,098 +0.13(+0.24%)
Jan 19, 2018 53.10 53.32 52.87 53.14 9,639,267 +0.15(+0.28%)
Jan 18, 2018 52.62 52.69 52.99 10,571,913 +0.37(+0.71%)
Jan 17, 2018 52.92 53.20 52.50 52.62 9,713,882 +0.09(+0.17%)
Jan 16, 2018 52.34 52.93 52.31 52.53 9,181,864 +0.14(+0.26%)
Jan 12, 2018 52.40 52.40 52.40 0 +0.35(+0.67%)
Jan 11, 2018 51.84 52.07 51.59 52.05 6,692,246 +0.16(+0.30%)
Jan 10, 2018 52.05 52.16 51.89 9,974,817 +0.56(+1.08%)
Jan 09, 2018 51.35 51.59 51.06 51.34 6,032,836 -0.11(-0.22%)
Jan 08, 2018 51.60 51.76 50.80 51.45 7,303,184 -0.26(-0.50%)
Jan 05, 2018 51.40 51.78 51.24 51.71 6,971,572 +0.59(+1.15%)
Jan 04, 2018 51.17 51.53 50.95 51.12 6,654,441 +0.19(+0.37%)
Jan 03, 2018 50.25 51.15 50.14 50.93 8,620,801 +0.94(+1.87%)
Jan 02, 2018 50.27 50.32 49.86 49.99 8,318,110 +0.17(+0.35%)
Dec 29, 2017 49.82 49.82 49.82 0 -0.33(-0.66%)
Dec 28, 2017 49.85 50.31 49.71 50.15 5,815,138 +0.47(+0.94%)
Dec 27, 2017 49.61 50.01 49.60 49.68 5,547,256 +0.11(+0.23%)
Dec 26, 2017 49.68 49.95 49.49 49.57 6,393,208 -0.14(-0.28%)
Dec 22, 2017 49.94 50.24 49.55 49.71 8,240,811 -0.24(-0.49%)
Dec 21, 2017 50.26 50.44 49.87 49.95 6,886,392 -0.13(-0.26%)
Dec 20, 2017 50.50 50.57 50.04 50.08 8,286,789 -0.24(-0.48%)
Dec 19, 2017 50.43 50.81 50.25 50.32 9,160,041 -0.02(-0.03%)
Dec 18, 2017 50.70 50.96 50.22 50.34 10,088,578 -0.23(-0.45%)
Dec 15, 2017 51.40 51.50 50.45 50.57 26,046,788 -1.22(-2.36%)
Dec 14, 2017 51.81 52.09 51.60 51.79 10,312,781 +0.18(+0.35%)
Dec 13, 2017 51.56 51.95 51.44 51.61 8,906,559 +0.19(+0.37%)
Dec 12, 2017 51.17 51.49 51.07 51.42 6,966,036 +0.17(+0.34%)
Dec 11, 2017 50.65 51.48 50.57 51.24 11,857,891 +0.40(+0.78%)
Dec 08, 2017 50.76 51.05 50.40 50.84 11,470,597 -0.46(-0.90%)
Dec 07, 2017 51.29 51.42 50.97 51.30 6,955,555 -0.12(-0.24%)
Dec 06, 2017 51.51 51.90 51.38 51.42 9,727,799 -0.05(-0.10%)
Dec 05, 2017 51.40 51.77 51.10 51.48 13,021,135 +0.50(+0.99%)
Dec 04, 2017 49.91 51.35 49.88 50.97 15,333,684 +1.25(+2.51%)
Dec 01, 2017 49.88 50.05 49.01 49.72 14,705,145 -0.43(-0.86%)
Nov 30, 2017 50.00 50.44 49.85 50.16 13,267,337 +0.27(+0.54%)
Nov 29, 2017 49.19 50.04 49.19 49.89 11,548,250 +0.74(+1.50%)
Nov 28, 2017 48.60 49.20 48.50 49.15 11,221,391 +0.65(+1.34%)
Nov 27, 2017 49.38 48.36 48.50 12,196,568 -0.77(-1.57%)
Nov 24, 2017 49.61 49.61 49.19 49.27 4,010,680 -0.29(-0.59%)
Nov 22, 2017 49.51 49.60 49.27 49.57 8,425,657 -0.10(-0.21%)
Nov 21, 2017 49.41 49.93 49.34 49.67 7,233,143 +0.39(+0.79%)
Nov 20, 2017 49.16 49.49 49.08 49.28 7,331,443 -0.10(-0.21%)
Nov 17, 2017 49.65 49.82 49.31 49.39 7,275,710 -0.27(-0.54%)
Nov 16, 2017 49.38 49.81 49.23 49.65 9,580,117 +0.47(+0.95%)
Nov 15, 2017 49.29 49.50 49.02 49.19 10,236,829 +0.06(+0.12%)
Nov 14, 2017 48.73 49.19 48.68 49.13 8,990,057 +0.25(+0.51%)
Nov 13, 2017 49.02 49.31 48.80 48.88 8,860,534 -0.35(-0.70%)
Nov 10, 2017 49.50 49.52 48.79 49.22 9,190,236 -0.28(-0.56%)
Nov 09, 2017 49.36 49.76 49.00 49.50 17,126,104 -0.47(-0.95%)
Nov 08, 2017 49.21 50.06 49.19 49.97 15,680,690 +0.60(+1.21%)
Nov 07, 2017 48.61 49.44 48.61 49.38 12,939,541 +0.56(+1.15%)
Nov 06, 2017 48.31 48.92 48.00 48.81 12,555,091 +0.47(+0.96%)
Nov 03, 2017 46.73 49.13 46.64 48.35 33,345,168 +1.00(+2.11%)
Nov 02, 2017 47.59 47.80 47.26 47.35 19,505,080 -0.22(-0.47%)
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.