Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 60.65 61.82 59.67 60.62 27,237,480 -0.01(-0.01%)
Jan 30, 2019 59.70 60.68 59.65 60.63 13,153,377 +0.99(+1.66%)
Jan 29, 2019 59.60 60.05 58.89 59.64 12,025,452 +0.12(+0.21%)
Jan 28, 2019 58.88 59.57 58.63 59.51 12,968,856 -0.17(-0.28%)
Jan 25, 2019 59.63 60.22 58.80 59.68 24,604,170 +2.09(+3.63%)
Jan 24, 2019 59.26 59.39 55.98 57.59 33,332,330 -1.50(-2.54%)
Jan 23, 2019 58.61 59.34 58.54 59.10 13,905,961 +0.93(+1.59%)
Jan 22, 2019 57.74 58.90 57.60 58.17 18,444,952 +0.61(+1.07%)
Jan 18, 2019 57.66 57.66 56.81 57.56 11,055,577 +0.37(+0.65%)
Jan 17, 2019 56.65 57.28 56.58 57.18 7,606,867 +0.45(+0.80%)
Jan 16, 2019 57.11 57.66 56.71 56.73 9,110,047 -0.28(-0.48%)
Jan 15, 2019 56.56 57.50 56.45 57.01 8,914,511 +0.63(+1.12%)
Jan 14, 2019 56.36 56.99 56.03 56.37 11,160,166 -0.32(-0.56%)
Jan 11, 2019 55.41 56.79 54.86 56.69 15,518,793 -0.41(-0.72%)
Jan 10, 2019 56.59 57.28 56.26 57.10 11,687,930 +0.28(+0.49%)
Jan 09, 2019 56.62 56.97 56.00 56.83 14,702,876 +0.23(+0.41%)
Jan 08, 2019 56.88 57.19 56.09 56.60 12,148,815 +0.04(+0.08%)
Jan 07, 2019 56.36 57.15 55.81 56.55 11,620,439 +0.00(+0.00%)
Jan 04, 2019 55.51 57.16 55.23 56.55 14,269,699 +1.81(+3.32%)
Jan 03, 2019 56.45 56.69 54.62 54.74 16,427,005 -2.48(-4.34%)
Jan 02, 2019 56.65 57.26 56.23 57.22 11,344,082 -0.07(-0.12%)
Dec 31, 2018 56.73 57.48 56.63 57.29 8,644,396 +0.90(+1.59%)
Dec 28, 2018 56.32 57.04 56.20 56.39 8,669,126 +0.17(+0.30%)
Dec 27, 2018 55.71 56.26 54.82 56.22 12,711,161 +0.11(+0.19%)
Dec 26, 2018 54.22 56.25 53.97 56.12 18,710,392 +2.24(+4.16%)
Dec 24, 2018 54.69 55.00 53.75 53.87 7,107,871 -0.74(-1.35%)
Dec 21, 2018 55.43 56.23 54.60 54.61 26,444,088 -0.68(-1.22%)
Dec 20, 2018 56.59 56.76 54.67 55.29 22,779,522 -1.70(-2.98%)
Dec 19, 2018 57.97 58.62 56.65 56.99 16,173,850 -0.77(-1.32%)
Dec 18, 2018 57.62 58.18 57.42 57.75 11,828,796 +0.40(+0.70%)
Dec 17, 2018 57.82 58.38 57.01 57.35 17,021,780 -0.77(-1.33%)
Dec 14, 2018 57.33 58.57 56.56 58.13 18,923,000 -1.40(-2.35%)
Dec 13, 2018 58.97 59.80 58.83 59.52 11,246,782 +0.69(+1.18%)
Dec 12, 2018 58.71 59.54 58.71 58.83 12,495,622 +0.19(+0.32%)
Dec 11, 2018 58.91 59.53 58.29 58.64 12,256,405 +0.38(+0.66%)
Dec 10, 2018 58.24 58.54 57.34 58.26 13,653,048 +0.02(+0.03%)
Dec 07, 2018 58.87 59.28 58.00 58.24 12,429,557 -0.96(-1.62%)
Dec 06, 2018 58.83 59.31 58.35 59.20 19,357,098 -0.09(-0.15%)
Dec 04, 2018 60.02 60.63 59.11 59.29 15,237,095 -0.76(-1.26%)
Dec 03, 2018 59.93 60.55 59.30 60.05 15,551,029 +0.69(+1.17%)
Nov 30, 2018 59.48 59.94 59.29 59.35 30,697,996 -0.14(-0.24%)
Nov 29, 2018 59.32 59.85 58.82 59.50 10,763,997 +0.05(+0.09%)
Nov 28, 2018 58.87 59.59 58.25 59.44 14,464,364 +0.66(+1.12%)
Nov 27, 2018 58.23 59.20 58.10 58.79 14,792,947 +0.35(+0.59%)
Nov 26, 2018 58.70 58.82 58.01 58.44 14,674,372 -0.01(-0.02%)
Nov 23, 2018 58.93 58.93 58.06 58.45 8,745,114 -0.95(-1.60%)
Nov 21, 2018 59.40 59.40 59.40 0 -0.36(-0.61%)
Nov 20, 2018 59.95 60.39 59.39 59.76 12,598,716 -0.65(-1.07%)
Nov 19, 2018 60.58 60.91 59.81 60.41 12,173,405 -0.22(-0.37%)
Nov 16, 2018 59.87 60.96 59.68 60.64 10,440,361 +0.48(+0.80%)
Nov 15, 2018 59.35 60.28 59.03 60.16 17,136,796 +0.52(+0.87%)
Nov 14, 2018 59.87 60.45 59.36 59.64 14,970,282 -0.01(-0.01%)
Nov 13, 2018 60.12 60.42 59.37 59.65 18,799,194 -0.44(-0.74%)
Nov 12, 2018 60.56 61.00 59.99 60.09 14,447,548 -0.61(-1.01%)
Nov 09, 2018 60.60 61.02 60.24 60.70 9,761,154 -0.11(-0.17%)
Nov 08, 2018 59.98 61.04 59.84 60.81 15,912,318 +0.50(+0.82%)
Nov 07, 2018 58.66 60.36 58.44 60.31 18,606,686 +1.90(+3.26%)
Nov 06, 2018 56.90 58.47 56.85 58.41 18,154,154 +1.35(+2.37%)
Nov 05, 2018 56.57 57.63 56.47 57.06 26,267,042 +0.14(+0.25%)
Nov 02, 2018 54.85 58.12 54.77 56.91 51,503,272 +5.03(+9.70%)
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.