Skip to main content

Starbucks Corp (NQ: SBUX )

102.20 +3.54 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 50.72 50.83 50.44 50.60 8,127,920 +0.24(+0.47%)
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%)
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.