Skip to main content

Starbucks Corp (NQ: SBUX )

102.94 -0.61 (-0.58%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 50.22 50.53 50.08 50.36 9,870,109 +0.08(+0.16%)
Feb 27, 2017 50.69 50.74 50.18 50.28 8,682,199 -0.62(-1.22%)
Feb 24, 2017 51.02 51.11 50.61 50.90 8,814,828 -0.14(-0.28%)
Feb 23, 2017 51.01 51.18 50.82 51.04 8,092,052 +0.06(+0.12%)
Feb 22, 2017 50.94 51.21 50.79 50.98 8,886,372 +0.03(+0.05%)
Feb 21, 2017 50.84 51.20 50.83 50.96 9,347,307 +0.17(+0.33%)
Feb 17, 2017 50.79 50.79 50.79 0 +0.55(+1.09%)
Feb 16, 2017 50.44 50.47 50.06 50.24 9,625,972 -0.12(-0.23%)
Feb 15, 2017 50.09 50.37 49.86 50.35 7,865,037 +0.25(+0.49%)
Feb 14, 2017 49.61 50.13 49.61 50.11 10,010,274 +0.42(+0.84%)
Feb 13, 2017 50.03 50.18 49.62 49.69 9,057,668 -0.10(-0.20%)
Feb 10, 2017 49.35 49.94 49.20 49.79 12,623,382 +0.36(+0.73%)
Feb 09, 2017 48.91 49.70 48.89 49.42 12,541,861 +0.52(+1.07%)
Feb 08, 2017 48.87 49.15 48.80 48.90 13,190,538 -0.02(-0.04%)
Feb 07, 2017 49.41 49.45 48.87 48.92 11,191,033 -0.21(-0.43%)
Feb 06, 2017 48.50 49.15 48.40 49.13 14,779,430 +0.59(+1.22%)
Feb 03, 2017 47.79 48.56 47.62 48.54 16,063,584 +1.05(+2.21%)
Feb 02, 2017 47.64 47.95 47.47 47.49 17,341,394 -0.03(-0.06%)
Feb 01, 2017 48.92 48.93 47.44 47.52 21,293,596 -1.16(-2.39%)
Jan 31, 2017 49.19 49.26 48.38 48.68 16,227,753 -0.60(-1.22%)
Jan 30, 2017 49.37 49.58 49.03 49.28 15,108,523 -0.19(-0.39%)
Jan 27, 2017 49.15 49.89 49.06 49.48 32,764,092 -2.06(-4.00%)
Jan 26, 2017 51.75 52.01 51.36 51.54 13,977,136 -0.21(-0.41%)
Jan 25, 2017 51.72 51.95 51.53 51.75 8,078,792 +0.23(+0.45%)
Jan 24, 2017 51.07 51.57 50.92 51.52 12,140,902 +0.60(+1.18%)
Jan 23, 2017 50.62 51.04 50.38 50.92 7,717,430 +0.09(+0.17%)
Jan 20, 2017 51.26 51.31 50.61 50.83 8,679,153 -0.20(-0.40%)
Jan 19, 2017 51.41 51.52 50.88 51.04 8,903,991 -0.49(-0.96%)
Jan 18, 2017 51.42 51.64 51.16 51.53 8,365,990 +0.40(+0.78%)
Jan 17, 2017 50.80 51.35 50.61 51.13 6,504,800 +0.13(+0.26%)
Jan 13, 2017 51.00 51.00 51.00 0 -0.16(-0.31%)
Jan 12, 2017 51.13 51.25 50.82 51.16 5,368,367 -0.06(-0.12%)
Jan 11, 2017 50.96 51.24 50.78 51.22 6,776,195 +0.19(+0.38%)
Jan 10, 2017 51.33 51.36 50.98 51.03 7,567,997 -0.28(-0.55%)
Jan 09, 2017 50.48 51.43 50.47 51.31 14,337,380 +0.94(+1.87%)
Jan 06, 2017 49.93 50.49 49.44 50.37 9,741,140 +0.59(+1.19%)
Jan 05, 2017 49.44 49.84 49.20 49.78 8,623,299 +0.41(+0.84%)
Jan 04, 2017 48.98 49.54 48.82 49.36 8,829,842 +0.56(+1.16%)
Jan 03, 2017 49.29 49.33 48.52 48.80 8,847,655 -0.15(-0.31%)
Dec 30, 2016 48.95 48.95 48.95 0 -0.71(-1.42%)
Dec 29, 2016 49.68 49.78 49.49 49.65 4,289,571 -0.03(-0.05%)
Dec 28, 2016 50.08 50.16 49.59 49.68 6,293,910 -0.45(-0.90%)
Dec 27, 2016 50.24 50.59 50.08 50.13 4,747,670 -0.13(-0.26%)
Dec 23, 2016 50.26 50.26 50.26 0 -0.09(-0.18%)
Dec 22, 2016 50.52 50.60 50.00 50.35 7,687,485 -0.29(-0.57%)
Dec 21, 2016 50.69 51.02 50.61 50.64 6,102,305 -0.23(-0.45%)
Dec 20, 2016 50.97 51.19 50.53 50.87 5,544,419 +0.04(+0.09%)
Dec 19, 2016 50.64 51.12 50.64 50.82 7,297,511 -0.01(-0.02%)
Dec 16, 2016 51.14 51.19 50.74 50.83 12,036,562 -0.04(-0.09%)
Dec 15, 2016 51.10 51.32 50.71 50.88 13,425,391 -0.92(-1.77%)
Dec 14, 2016 52.04 52.23 51.66 51.79 10,224,972 -0.49(-0.94%)
Dec 13, 2016 52.01 52.49 51.71 52.29 9,947,793 +0.48(+0.92%)
Dec 12, 2016 51.61 51.83 51.43 51.81 8,774,872 +0.02(+0.03%)
Dec 09, 2016 51.94 51.97 51.51 51.79 8,043,963 +0.09(+0.17%)
Dec 08, 2016 52.01 52.23 51.50 51.71 9,042,510 -0.10(-0.19%)
Dec 07, 2016 50.73 51.88 50.65 51.80 10,309,655 +1.16(+2.30%)
Dec 06, 2016 50.83 50.87 50.37 50.64 7,978,359 -0.05(-0.10%)
Dec 05, 2016 50.22 50.99 50.22 50.69 8,733,042 +0.26(+0.51%)
Dec 02, 2016 49.94 50.91 49.88 50.44 19,135,562 -1.15(-2.22%)
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.