Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.49 50.49 50.49 0 -0.01(-0.02%)
Mar 28, 2018 50.15 50.67 49.91 50.50 10,664,920 +0.38(+0.77%)
Mar 27, 2018 50.67 51.02 49.84 50.12 8,670,953 -0.30(-0.59%)
Mar 26, 2018 49.68 50.59 49.32 50.41 9,682,338 +1.30(+2.65%)
Mar 23, 2018 50.40 50.65 49.11 49.11 10,865,477 -1.27(-2.53%)
Mar 22, 2018 50.61 51.22 50.37 50.39 7,849,030 -0.61(-1.20%)
Mar 21, 2018 51.24 51.94 50.93 51.00 7,531,717 -0.17(-0.32%)
Mar 20, 2018 50.98 51.44 50.98 51.16 6,750,748 +0.31(+0.62%)
Mar 19, 2018 51.20 51.33 50.41 50.85 10,720,712 -0.61(-1.19%)
Mar 16, 2018 51.79 52.03 51.41 51.46 14,940,408 -0.32(-0.62%)
Mar 15, 2018 51.40 52.39 51.30 51.78 8,458,039 +0.47(+0.92%)
Mar 14, 2018 51.70 52.09 51.20 51.31 7,439,343 -0.19(-0.37%)
Mar 13, 2018 52.07 52.94 51.36 51.50 11,936,639 -0.31(-0.59%)
Mar 12, 2018 51.17 52.05 51.01 51.81 12,096,112 +0.82(+1.61%)
Mar 09, 2018 50.30 51.14 50.30 50.99 10,937,527 +0.86(+1.72%)
Mar 08, 2018 49.97 50.41 49.83 50.12 8,449,073 +0.38(+0.77%)
Mar 07, 2018 49.86 49.74 8,076,291 +0.00(+0.00%)
Mar 06, 2018 49.71 49.31 49.74 9,204,943 +0.03(+0.07%)
Mar 05, 2018 49.57 50.08 49.44 49.71 8,983,272 +0.05(+0.11%)
Mar 02, 2018 48.60 49.89 48.56 49.65 13,248,390 +0.66(+1.35%)
Mar 01, 2018 49.71 50.20 48.69 48.99 12,757,202 -0.81(-1.63%)
Feb 28, 2018 49.58 50.52 49.57 49.80 13,227,315 +0.46(+0.94%)
Feb 27, 2018 49.97 50.27 49.33 49.34 10,113,988 -0.52(-1.05%)
Feb 26, 2018 49.21 50.02 49.12 49.86 9,951,765 +0.90(+1.83%)
Feb 23, 2018 48.54 48.97 47.80 48.96 13,064,047 +0.65(+1.34%)
Feb 22, 2018 48.96 48.20 48.32 11,654,437 -0.61(-1.25%)
Feb 21, 2018 48.78 49.49 48.72 48.93 8,992,920 +0.11(+0.23%)
Feb 20, 2018 49.10 49.24 48.69 48.82 10,835,816 -0.44(-0.90%)
Feb 16, 2018 49.26 49.26 49.26 0 -0.09(-0.18%)
Feb 15, 2018 49.16 49.51 48.80 49.35 11,802,511 +0.51(+1.05%)
Feb 14, 2018 49.45 48.55 48.83 16,269,504 +0.28(+0.57%)
Feb 13, 2018 48.60 48.55 11,893,207 +0.25(+0.52%)
Feb 12, 2018 47.85 48.61 47.58 48.30 12,576,088 +0.70(+1.47%)
Feb 09, 2018 47.27 48.02 46.79 47.60 22,222,200 +0.71(+1.51%)
Feb 08, 2018 47.53 47.79 46.88 46.90 20,314,434 -0.60(-1.27%)
Feb 07, 2018 48.04 48.19 47.48 47.50 15,933,726 -0.74(-1.54%)
Feb 06, 2018 46.57 48.63 46.48 48.24 20,074,614 +0.47(+0.98%)
Feb 05, 2018 48.17 48.77 47.34 47.77 18,370,580 -0.61(-1.26%)
Feb 02, 2018 48.49 48.86 48.32 48.38 17,705,076 -0.20(-0.41%)
Feb 01, 2018 48.82 48.94 48.48 48.58 16,932,044 -0.70(-1.43%)
Jan 31, 2018 49.65 49.84 49.19 49.28 15,117,584 -0.33(-0.66%)
Jan 30, 2018 49.41 49.46 49.24 49.61 16,529,169 +0.15(+0.30%)
Jan 29, 2018 49.92 50.60 49.37 49.46 21,776,098 -0.84(-1.67%)
Jan 26, 2018 50.26 50.46 49.06 50.31 59,772,352 -2.22(-4.23%)
Jan 25, 2018 52.94 53.09 52.40 52.53 18,548,788 -0.24(-0.46%)
Jan 24, 2018 53.36 53.73 52.25 52.77 13,741,509 -0.75(-1.39%)
Jan 23, 2018 53.19 53.71 53.04 53.52 12,457,412 +0.24(+0.46%)
Jan 22, 2018 52.95 53.32 52.72 53.27 13,769,969 +0.13(+0.24%)
Jan 19, 2018 53.10 53.32 52.87 53.14 9,639,177 +0.15(+0.28%)
Jan 18, 2018 52.62 52.69 52.99 10,571,815 +0.37(+0.71%)
Jan 17, 2018 52.92 53.20 52.50 52.62 9,713,792 +0.09(+0.17%)
Jan 16, 2018 52.34 52.93 52.31 52.53 9,181,779 +0.14(+0.26%)
Jan 12, 2018 52.40 52.40 52.40 0 +0.35(+0.67%)
Jan 11, 2018 51.84 52.07 51.59 52.05 6,692,184 +0.16(+0.30%)
Jan 10, 2018 52.05 52.16 51.89 9,974,724 +0.56(+1.08%)
Jan 09, 2018 51.36 51.59 51.06 51.34 6,032,779 -0.11(-0.22%)
Jan 08, 2018 51.60 51.76 50.80 51.45 7,303,116 -0.26(-0.50%)
Jan 05, 2018 51.40 51.78 51.24 51.71 6,971,507 +0.59(+1.15%)
Jan 04, 2018 51.17 51.53 50.95 51.12 6,654,379 +0.19(+0.37%)
Jan 03, 2018 50.25 51.15 50.14 50.93 8,620,721 +0.94(+1.87%)
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.