Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.94 51.60 50.58 51.50 29,209,776 -1.06(-2.02%)
Apr 27, 2017 52.85 53.11 52.47 52.56 17,807,546 -0.22(-0.42%)
Apr 26, 2017 52.50 52.95 52.29 52.79 9,941,183 +0.51(+0.98%)
Apr 25, 2017 52.00 52.48 51.38 52.27 12,864,457 -0.13(-0.25%)
Apr 24, 2017 52.30 52.63 52.21 52.40 12,502,650 +0.43(+0.82%)
Apr 21, 2017 51.62 52.04 51.58 51.97 10,262,887 +0.45(+0.88%)
Apr 20, 2017 51.20 51.73 51.07 51.52 14,514,559 +0.89(+1.76%)
Apr 19, 2017 50.25 51.01 50.16 50.62 13,992,295 +0.59(+1.18%)
Apr 18, 2017 49.38 50.14 49.38 50.03 6,355,652 +0.23(+0.46%)
Apr 17, 2017 49.46 49.95 49.46 49.80 6,561,310 +0.49(+0.99%)
Apr 13, 2017 49.40 49.55 49.26 49.31 5,681,587 -0.06(-0.12%)
Apr 12, 2017 49.63 49.64 49.29 49.37 6,356,350 -0.26(-0.52%)
Apr 11, 2017 49.51 49.87 49.20 49.63 6,828,436 -0.06(-0.12%)
Apr 10, 2017 49.73 49.91 49.50 49.69 6,141,545 -0.06(-0.12%)
Apr 07, 2017 49.56 49.95 49.35 49.75 7,899,814 +0.09(+0.17%)
Apr 06, 2017 49.84 50.04 49.50 49.66 10,627,392 -0.26(-0.52%)
Apr 05, 2017 49.70 50.82 49.57 49.92 15,926,302 -0.09(-0.17%)
Apr 04, 2017 50.05 50.08 49.74 50.01 7,551,084 -0.10(-0.21%)
Apr 03, 2017 49.97 50.14 49.64 50.11 10,484,292 +0.04(+0.09%)
Mar 31, 2017 49.82 50.30 49.78 50.07 10,678,910 +0.20(+0.40%)
Mar 30, 2017 49.26 49.99 49.24 49.87 10,120,111 +0.53(+1.08%)
Mar 29, 2017 49.02 49.60 48.99 49.34 8,165,534 +0.16(+0.33%)
Mar 28, 2017 48.96 49.32 48.90 49.18 9,714,240 +0.10(+0.21%)
Mar 27, 2017 48.58 49.25 48.41 49.07 10,334,977 +0.36(+0.74%)
Mar 24, 2017 48.11 49.20 47.93 48.71 18,383,426 +0.82(+1.72%)
Mar 23, 2017 48.15 48.38 47.83 47.89 8,580,262 -0.03(-0.07%)
Mar 22, 2017 47.74 48.05 47.60 47.92 9,855,412 +0.30(+0.63%)
Mar 21, 2017 48.06 48.40 47.58 47.62 9,365,627 -0.23(-0.48%)
Mar 20, 2017 47.91 48.06 47.60 47.85 9,269,764 +0.03(+0.05%)
Mar 17, 2017 47.19 48.13 47.12 47.83 18,452,400 +0.84(+1.79%)
Mar 16, 2017 47.03 47.15 46.87 46.99 9,415,887 +0.22(+0.48%)
Mar 15, 2017 46.64 46.86 46.38 46.77 10,160,282 +0.23(+0.50%)
Mar 14, 2017 46.83 46.94 46.47 46.53 9,204,703 -0.31(-0.66%)
Mar 13, 2017 46.79 47.06 46.65 46.84 10,601,179 +0.09(+0.18%)
Mar 10, 2017 47.49 47.50 46.66 46.76 16,194,899 -0.57(-1.20%)
Mar 09, 2017 47.80 47.85 47.00 47.32 20,809,922 -0.47(-0.99%)
Mar 08, 2017 48.15 48.32 47.62 47.79 15,231,586 -0.39(-0.82%)
Mar 07, 2017 48.51 48.66 48.03 48.19 12,700,160 -0.41(-0.85%)
Mar 06, 2017 48.69 48.71 48.30 48.60 10,681,241 -0.36(-0.74%)
Mar 03, 2017 48.62 49.10 48.62 48.96 9,024,433 -0.02(-0.03%)
Mar 02, 2017 48.94 49.04 48.75 48.98 7,691,822 -0.02(-0.04%)
Mar 01, 2017 49.11 49.22 48.84 49.00 8,394,451 +0.23(+0.47%)
Feb 28, 2017 48.63 48.93 48.49 48.76 10,193,771 +0.08(+0.16%)
Feb 27, 2017 49.08 49.13 48.58 48.69 8,966,906 -0.60(-1.22%)
Feb 24, 2017 49.40 49.48 49.00 49.29 9,103,884 -0.14(-0.28%)
Feb 23, 2017 49.39 49.55 49.21 49.42 8,357,407 +0.06(+0.12%)
Feb 22, 2017 49.32 49.59 49.18 49.36 9,177,775 +0.03(+0.05%)
Feb 21, 2017 49.23 49.57 49.22 49.34 9,653,824 +0.16(+0.33%)
Feb 17, 2017 49.18 49.18 49.18 0 +0.53(+1.09%)
Feb 16, 2017 48.84 48.87 48.47 48.64 9,941,627 -0.11(-0.23%)
Feb 15, 2017 48.50 48.77 48.28 48.76 8,122,947 +0.24(+0.49%)
Feb 14, 2017 48.03 48.54 48.03 48.51 10,338,531 +0.40(+0.84%)
Feb 13, 2017 48.45 48.58 48.04 48.11 9,354,687 -0.09(-0.20%)
Feb 10, 2017 47.79 48.36 47.64 48.21 13,037,329 +0.35(+0.73%)
Feb 09, 2017 47.36 48.12 47.34 47.85 12,953,134 +0.51(+1.07%)
Feb 08, 2017 47.32 47.59 47.25 47.35 13,623,083 -0.02(-0.04%)
Feb 07, 2017 47.84 47.88 47.31 47.37 11,558,010 -0.21(-0.43%)
Feb 06, 2017 46.96 47.59 46.86 47.57 15,264,076 +0.57(+1.22%)
Feb 03, 2017 46.27 47.02 46.10 47.00 16,590,339 +1.02(+2.21%)
Feb 02, 2017 46.13 46.43 45.97 45.98 17,910,050 -0.03(-0.06%)
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.