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 (%)
Sep 28, 2018 50.78 50.78 50.24 50.30 10,143,835 -0.44(-0.87%)
Sep 27, 2018 50.53 51.13 50.53 50.74 7,442,285 +0.06(+0.12%)
Sep 26, 2018 50.23 51.18 50.22 50.68 8,766,268 +0.33(+0.65%)
Sep 25, 2018 50.42 50.69 50.29 50.35 10,674,517 +0.19(+0.37%)
Sep 24, 2018 50.38 50.76 50.07 50.16 11,997,337 -0.67(-1.32%)
Sep 21, 2018 50.04 50.94 50.01 50.84 29,157,522 +0.90(+1.81%)
Sep 20, 2018 49.20 50.20 49.20 49.93 11,959,598 +0.88(+1.80%)
Sep 19, 2018 48.86 49.37 48.58 49.05 8,421,019 +0.32(+0.65%)
Sep 18, 2018 48.21 48.92 47.87 48.73 8,554,295 +0.44(+0.92%)
Sep 17, 2018 48.40 48.54 48.03 48.29 10,483,689 -0.16(-0.33%)
Sep 14, 2018 48.67 48.67 48.32 48.45 7,716,000 -0.12(-0.26%)
Sep 13, 2018 48.77 49.17 48.44 48.57 9,655,852 -0.07(-0.15%)
Sep 12, 2018 48.84 48.84 48.07 48.64 8,246,778 -0.13(-0.27%)
Sep 11, 2018 48.52 49.02 48.46 48.77 8,896,863 +0.13(+0.27%)
Sep 10, 2018 48.61 48.76 48.29 48.64 9,742,921 +0.10(+0.20%)
Sep 07, 2018 47.96 48.63 47.92 48.54 11,562,925 +0.58(+1.20%)
Sep 06, 2018 47.48 48.09 47.47 47.97 8,818,794 +0.37(+0.78%)
Sep 05, 2018 47.31 47.76 47.15 47.60 9,003,134 +0.23(+0.49%)
Sep 04, 2018 47.29 47.51 47.08 47.37 9,306,491 +0.07(+0.15%)
Aug 31, 2018 47.30 47.30 47.30 0 +0.31(+0.66%)
Aug 30, 2018 47.00 47.26 46.87 46.99 6,301,997 -0.13(-0.28%)
Aug 29, 2018 46.96 47.29 46.65 47.12 7,464,172 +0.18(+0.38%)
Aug 28, 2018 46.92 47.31 46.88 46.94 8,105,008 +0.07(+0.15%)
Aug 27, 2018 46.89 47.06 46.73 46.87 7,277,955 +0.19(+0.42%)
Aug 24, 2018 46.74 46.83 46.38 46.68 11,131,672 +0.08(+0.17%)
Aug 23, 2018 46.69 47.07 46.51 46.60 9,681,527 -0.14(-0.30%)
Aug 22, 2018 47.38 47.46 46.60 46.74 11,718,339 -1.04(-2.19%)
Aug 21, 2018 47.93 48.17 47.74 47.78 9,004,129 +0.07(+0.15%)
Aug 20, 2018 47.53 47.92 47.52 47.71 11,065,270 +0.32(+0.67%)
Aug 17, 2018 46.85 47.44 46.85 47.39 9,229,569 +0.46(+0.98%)
Aug 16, 2018 46.88 47.22 46.83 46.93 9,856,007 +0.26(+0.55%)
Aug 15, 2018 46.29 46.84 46.28 46.68 10,810,926 +0.14(+0.30%)
Aug 14, 2018 45.88 46.67 45.83 46.53 10,606,634 +0.69(+1.51%)
Aug 13, 2018 45.68 45.98 45.54 45.84 8,940,725 +0.27(+0.58%)
Aug 10, 2018 45.65 45.69 45.30 45.58 11,911,002 -0.36(-0.79%)
Aug 09, 2018 45.60 46.03 45.41 45.94 8,101,676 +0.33(+0.72%)
Aug 08, 2018 45.86 45.95 45.45 45.61 8,202,232 -0.14(-0.31%)
Aug 07, 2018 45.77 45.88 45.52 45.76 6,679,397 +0.00(+0.00%)
Aug 06, 2018 45.78 45.93 45.52 45.76 7,402,580 -0.14(-0.31%)
Aug 03, 2018 45.43 46.09 45.33 45.90 9,384,293 +0.48(+1.06%)
Aug 02, 2018 45.78 46.00 45.19 45.41 15,516,076 -0.22(-0.48%)
Aug 01, 2018 45.91 45.91 45.04 45.63 13,601,671 -0.40(-0.88%)
Jul 31, 2018 45.72 46.30 45.56 46.04 10,501,615 +0.43(+0.94%)
Jul 30, 2018 45.87 46.44 45.48 45.61 16,442,030 -0.22(-0.48%)
Jul 27, 2018 45.26 46.22 44.12 45.83 17,946,278 +0.62(+1.36%)
Jul 26, 2018 45.41 45.55 45.11 45.21 12,646,752 -0.15(-0.33%)
Jul 25, 2018 44.82 45.45 44.82 45.36 12,940,339 +0.40(+0.88%)
Jul 24, 2018 45.08 45.45 44.87 44.97 11,290,516 -0.02(-0.04%)
Jul 23, 2018 44.61 45.05 44.61 44.98 9,566,781 +0.25(+0.55%)
Jul 20, 2018 44.87 45.03 44.60 44.74 12,555,868 -0.38(-0.84%)
Jul 19, 2018 44.91 45.25 44.82 45.11 12,990,061 +0.17(+0.37%)
Jul 18, 2018 45.11 45.36 44.82 44.95 15,418,865 -0.11(-0.25%)
Jul 17, 2018 44.52 45.08 44.46 45.06 12,997,299 +0.30(+0.67%)
Jul 16, 2018 45.30 45.30 44.54 44.76 19,314,770 -0.60(-1.32%)
Jul 13, 2018 45.39 44.16 45.36 24,717,196 +1.20(+2.73%)
Jul 12, 2018 44.51 44.11 44.16 10,627,202 +0.10(+0.22%)
Jul 11, 2018 44.13 44.35 43.95 44.06 10,857,080 -0.25(-0.56%)
Jul 10, 2018 44.01 44.39 43.91 44.31 10,275,659 +0.46(+1.04%)
Jul 09, 2018 43.24 43.98 43.24 43.85 14,576,847 +0.81(+1.88%)
Jul 06, 2018 42.97 43.23 42.70 43.04 12,190,095 +0.33(+0.76%)
Jul 05, 2018 43.08 42.53 42.72 10,959,282 -0.14(-0.33%)
Jul 03, 2018 42.86 42.86 42.86 0 -0.25(-0.59%)
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.