Skip to main content

Starbucks Corp (NQ: SBUX )

103.54 +1.67 (+1.64%)
Streaming Delayed Price Updated: 10:58 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 56.26 56.56 56.09 56.56 8,225,873 +0.31(+0.55%)
May 30, 2017 56.08 56.39 56.03 56.25 7,978,412 -0.04(-0.06%)
May 26, 2017 56.03 56.39 55.99 56.29 6,857,663 +0.36(+0.64%)
May 25, 2017 55.14 56.12 55.04 55.93 10,044,269 +0.90(+1.63%)
May 24, 2017 54.60 55.13 54.19 55.03 8,191,186 +0.66(+1.21%)
May 23, 2017 54.60 54.69 54.12 54.38 6,322,683 -0.07(-0.13%)
May 22, 2017 54.27 54.88 54.27 54.45 7,188,409 -0.12(-0.21%)
May 19, 2017 53.30 55.06 53.30 54.56 14,092,077 +1.37(+2.57%)
May 18, 2017 53.11 53.30 52.38 53.19 9,673,964 +0.08(+0.15%)
May 17, 2017 53.33 53.64 52.95 53.11 8,521,341 -0.22(-0.42%)
May 16, 2017 53.96 53.98 53.25 53.34 7,088,190 -0.42(-0.78%)
May 15, 2017 53.73 53.79 53.46 53.75 6,639,612 +0.46(+0.87%)
May 12, 2017 53.60 53.66 53.20 53.29 6,351,087 -0.30(-0.56%)
May 11, 2017 53.75 53.81 53.38 53.59 6,203,782 -0.35(-0.64%)
May 10, 2017 54.14 54.22 53.54 53.94 8,095,175 -0.28(-0.52%)
May 09, 2017 53.87 54.31 53.86 54.22 6,529,929 +0.26(+0.48%)
May 08, 2017 54.08 54.08 53.75 53.97 6,310,440 -0.01(-0.02%)
May 05, 2017 53.98 54.01 53.65 53.98 7,275,849 +0.11(+0.20%)
May 04, 2017 53.71 53.89 53.48 53.87 7,762,510 +0.21(+0.40%)
May 03, 2017 53.59 53.72 53.36 53.66 8,701,807 +0.08(+0.15%)
May 02, 2017 53.27 53.59 53.17 53.58 10,334,178 +0.28(+0.53%)
May 01, 2017 53.13 53.67 52.92 53.29 12,319,765 +0.11(+0.20%)
Apr 28, 2017 52.61 53.29 52.24 53.19 28,282,340 -1.10(-2.02%)
Apr 27, 2017 54.58 54.85 54.19 54.29 17,242,140 -0.23(-0.42%)
Apr 26, 2017 54.22 54.68 54.00 54.52 9,625,542 +0.53(+0.98%)
Apr 25, 2017 53.71 54.21 53.07 53.98 12,455,999 -0.13(-0.25%)
Apr 24, 2017 54.02 54.36 53.92 54.12 12,105,680 +0.44(+0.82%)
Apr 21, 2017 53.31 53.75 53.27 53.67 9,937,031 +0.47(+0.88%)
Apr 20, 2017 52.88 53.43 52.74 53.21 14,053,709 +0.92(+1.76%)
Apr 19, 2017 51.89 52.68 51.81 52.28 13,548,028 +0.61(+1.18%)
Apr 18, 2017 51.00 51.79 51.00 51.67 6,153,854 +0.24(+0.46%)
Apr 17, 2017 51.08 51.58 51.08 51.43 6,352,983 +0.50(+0.99%)
Apr 13, 2017 51.02 51.18 50.88 50.93 5,501,191 -0.06(-0.12%)
Apr 12, 2017 51.26 51.27 50.90 50.99 6,154,531 -0.27(-0.52%)
Apr 11, 2017 51.13 51.51 50.81 51.26 6,611,627 -0.06(-0.12%)
Apr 10, 2017 51.36 51.55 51.12 51.32 5,946,546 -0.06(-0.12%)
Apr 07, 2017 51.19 51.58 50.96 51.38 7,648,988 +0.09(+0.17%)
Apr 06, 2017 51.48 51.68 51.12 51.29 10,289,963 -0.27(-0.52%)
Apr 05, 2017 51.33 52.49 51.20 51.56 15,420,628 -0.09(-0.17%)
Apr 04, 2017 51.69 51.73 51.37 51.65 7,311,331 -0.11(-0.21%)
Apr 03, 2017 51.61 51.78 51.27 51.75 10,151,407 +0.04(+0.09%)
Mar 31, 2017 51.46 51.95 51.42 51.71 10,339,845 +0.20(+0.40%)
Mar 30, 2017 50.88 51.63 50.85 51.51 9,798,789 +0.55(+1.08%)
Mar 29, 2017 50.63 51.23 50.59 50.96 7,906,271 +0.17(+0.33%)
Mar 28, 2017 50.57 50.94 50.50 50.79 9,405,804 +0.11(+0.21%)
Mar 27, 2017 50.18 50.87 50.00 50.68 10,006,832 +0.37(+0.74%)
Mar 24, 2017 49.69 50.81 49.50 50.31 17,799,738 +0.85(+1.72%)
Mar 23, 2017 49.73 49.97 49.40 49.46 8,307,831 -0.04(-0.07%)
Mar 22, 2017 49.31 49.63 49.16 49.49 9,542,494 +0.31(+0.63%)
Mar 21, 2017 49.64 49.99 49.14 49.18 9,068,260 -0.24(-0.48%)
Mar 20, 2017 49.48 49.64 49.16 49.42 8,975,441 +0.03(+0.05%)
Mar 17, 2017 48.74 49.71 48.66 49.40 17,866,520 +0.87(+1.79%)
Mar 16, 2017 48.57 48.69 48.41 48.53 9,116,924 +0.23(+0.48%)
Mar 15, 2017 48.17 48.40 47.90 48.30 9,837,684 +0.24(+0.50%)
Mar 14, 2017 48.37 48.48 47.99 48.06 8,912,446 -0.32(-0.66%)
Mar 13, 2017 48.33 48.60 48.18 48.38 10,264,582 +0.09(+0.18%)
Mar 10, 2017 49.05 49.06 48.19 48.29 15,680,697 -0.58(-1.20%)
Mar 09, 2017 49.37 49.42 48.54 48.87 20,149,190 -0.49(-0.99%)
Mar 08, 2017 49.73 49.90 49.18 49.36 14,747,970 -0.41(-0.82%)
Mar 07, 2017 50.11 50.26 49.61 49.77 12,296,918 -0.43(-0.85%)
Mar 06, 2017 50.28 50.31 49.88 50.19 10,342,102 -0.37(-0.74%)
Mar 03, 2017 50.21 50.71 50.21 50.57 8,737,899 -0.02(-0.03%)
Mar 02, 2017 50.54 50.65 50.34 50.58 7,447,600 -0.02(-0.03%)
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.