Starbucks Corp (NQ: SBUX )

116.69 USD +0.77 (+0.66%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 55.52 55.52 55.52 0 -0.80(-1.42%)
Dec 29, 2016 56.35 56.47 56.13 56.32 3,781,696 -0.03(-0.05%)
Dec 28, 2016 56.80 56.90 56.25 56.35 5,548,726 -0.51(-0.90%)
Dec 27, 2016 56.99 57.39 56.81 56.86 4,185,557 -0.15(-0.26%)
Dec 23, 2016 57.01 57.01 57.01 0 -0.10(-0.18%)
Dec 22, 2016 57.31 57.40 56.72 57.11 6,777,305 -0.33(-0.57%)
Dec 21, 2016 57.50 57.87 57.41 57.44 5,379,807 -0.26(-0.45%)
Dec 20, 2016 57.81 58.06 57.32 57.70 4,887,973 +0.05(+0.09%)
Dec 19, 2016 57.44 57.98 57.44 57.65 6,433,503 -0.01(-0.02%)
Dec 16, 2016 58.01 58.07 57.56 57.66 10,611,461 -0.05(-0.09%)
Dec 15, 2016 57.97 58.21 57.52 57.71 11,835,856 -1.04(-1.77%)
Dec 14, 2016 59.03 59.25 58.60 58.75 9,014,359 -0.56(-0.94%)
Dec 13, 2016 58.99 59.54 58.66 59.31 8,769,998 +0.54(+0.92%)
Dec 12, 2016 58.54 58.79 58.34 58.77 7,735,948 +0.02(+0.03%)
Dec 09, 2016 58.92 58.95 58.43 58.75 7,091,577 +0.10(+0.17%)
Dec 08, 2016 59.00 59.25 58.41 58.65 7,971,898 -0.11(-0.19%)
Dec 07, 2016 57.54 58.85 57.45 58.76 9,089,016 +1.32(+2.30%)
Dec 06, 2016 57.66 57.70 57.14 57.44 7,033,740 -0.06(-0.10%)
Dec 05, 2016 56.96 57.84 56.96 57.50 7,699,070 +0.29(+0.51%)
Dec 02, 2016 56.65 57.75 56.58 57.21 16,869,957 -1.30(-2.22%)
Dec 01, 2016 57.34 58.52 57.20 58.51 12,345,907 +0.54(+0.93%)
Nov 30, 2016 58.19 58.25 57.86 57.97 9,504,964 -0.20(-0.34%)
Nov 29, 2016 57.64 58.21 57.50 58.17 10,582,780 +0.58(+1.01%)
Nov 28, 2016 57.00 57.86 56.76 57.59 8,693,752 +0.16(+0.28%)
Nov 25, 2016 57.70 57.70 57.26 57.43 3,228,848 -0.16(-0.28%)
Nov 23, 2016 57.59 57.59 57.59 0 +0.47(+0.82%)
Nov 22, 2016 56.32 57.15 55.88 57.12 10,267,261 +1.02(+1.82%)
Nov 21, 2016 55.51 56.16 55.51 56.10 8,003,670 +0.33(+0.59%)
Nov 18, 2016 55.72 56.12 55.42 55.77 8,740,953 -0.08(-0.14%)
Nov 17, 2016 55.22 55.90 55.06 55.85 8,744,254 +0.41(+0.74%)
Nov 16, 2016 54.33 55.52 54.26 55.44 10,778,965 +0.85(+1.56%)
Nov 15, 2016 54.09 54.69 53.90 54.59 9,586,673 +0.37(+0.68%)
Nov 14, 2016 53.93 54.47 53.50 54.22 10,489,826 +0.29(+0.54%)
Nov 11, 2016 53.43 53.99 53.25 53.93 8,436,435 +0.36(+0.67%)
Nov 10, 2016 54.64 54.82 53.71 53.57 13,616,160 -1.01(-1.85%)
Nov 09, 2016 53.20 54.82 52.80 54.58 13,708,058 -0.04(-0.07%)
Nov 08, 2016 54.40 54.79 54.12 54.62 9,343,896 +0.13(+0.24%)
Nov 07, 2016 53.50 54.68 53.21 54.49 14,903,990 +1.74(+3.30%)
Nov 04, 2016 51.43 53.74 50.84 52.75 21,956,848 +0.98(+1.89%)
Nov 03, 2016 52.99 53.00 51.34 51.77 21,822,068 -1.21(-2.28%)
Nov 02, 2016 52.34 53.46 52.31 52.98 10,851,238 +0.48(+0.91%)
Nov 01, 2016 53.14 53.21 52.08 52.50 15,425,819 -0.57(-1.07%)
Oct 31, 2016 53.70 53.70 53.05 53.07 9,142,309 -0.46(-0.86%)
Oct 28, 2016 53.65 53.84 53.11 53.53 6,620,333 -0.06(-0.11%)
Oct 27, 2016 53.60 53.83 53.13 53.59 7,899,819 -0.04(-0.07%)
Oct 26, 2016 53.60 53.84 53.35 53.63 5,814,318 -0.04(-0.07%)
Oct 25, 2016 54.10 54.17 53.50 53.67 6,052,755 -0.51(-0.94%)
Oct 24, 2016 53.90 54.46 53.89 54.18 6,919,714 +0.55(+1.03%)
Oct 21, 2016 53.42 53.70 53.25 53.63 6,767,204 +0.04(+0.07%)
Oct 20, 2016 53.36 53.74 52.91 53.59 9,286,500 +0.44(+0.83%)
Oct 19, 2016 52.91 53.74 52.90 53.15 9,095,061 +0.54(+1.03%)
Oct 18, 2016 53.24 53.32 52.59 52.61 6,550,199 -0.15(-0.28%)
Oct 17, 2016 52.94 53.15 52.69 52.76 5,223,526 -0.32(-0.60%)
Oct 14, 2016 53.12 53.37 52.96 53.08 6,430,136 +0.13(+0.25%)
Oct 13, 2016 52.88 53.13 52.67 52.95 6,958,110 -0.21(-0.40%)
Oct 12, 2016 53.01 53.47 52.78 53.16 6,320,162 +0.24(+0.45%)
Oct 11, 2016 53.13 53.40 52.74 52.92 9,719,750 -0.38(-0.71%)
Oct 10, 2016 53.53 53.60 53.27 53.30 7,224,275 -0.16(-0.30%)
Oct 07, 2016 53.37 53.60 53.00 53.46 7,279,723 +0.32(+0.60%)
Oct 06, 2016 53.30 53.48 53.03 53.14 6,130,060 -0.21(-0.39%)
Oct 05, 2016 53.50 53.76 53.28 53.35 7,451,852 -0.18(-0.34%)
Oct 04, 2016 54.13 54.13 53.41 53.53 6,176,243 -0.31(-0.58%)
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.