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 (%)
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%)
Feb 01, 2017 47.37 47.38 45.93 46.01 21,991,854 -1.13(-2.39%)
Jan 31, 2017 47.63 47.69 46.85 47.14 16,759,892 -0.58(-1.22%)
Jan 30, 2017 47.80 48.01 47.48 47.72 15,603,960 -0.19(-0.39%)
Jan 27, 2017 47.59 48.31 47.50 47.90 33,838,488 -2.00(-4.00%)
Jan 26, 2017 50.11 50.36 49.73 49.90 14,435,473 -0.20(-0.41%)
Jan 25, 2017 50.08 50.30 49.89 50.11 8,343,711 +0.22(+0.45%)
Jan 24, 2017 49.45 49.94 49.30 49.88 12,539,026 +0.58(+1.18%)
Jan 23, 2017 49.01 49.42 48.78 49.30 7,970,500 +0.09(+0.17%)
Jan 20, 2017 49.63 49.68 49.01 49.22 8,963,759 -0.20(-0.40%)
Jan 19, 2017 49.77 49.88 49.27 49.42 9,195,969 -0.48(-0.96%)
Jan 18, 2017 49.78 50.00 49.53 49.89 8,640,328 +0.38(+0.78%)
Jan 17, 2017 49.19 49.72 49.01 49.51 6,718,105 +0.13(+0.26%)
Jan 13, 2017 49.38 49.38 49.38 0 -0.15(-0.31%)
Jan 12, 2017 49.51 49.62 49.20 49.53 5,544,406 -0.06(-0.12%)
Jan 11, 2017 49.34 49.61 49.17 49.59 6,998,400 +0.19(+0.38%)
Jan 10, 2017 49.70 49.73 49.36 49.41 7,816,166 -0.27(-0.55%)
Jan 09, 2017 48.88 49.80 48.87 49.68 14,807,530 +0.91(+1.87%)
Jan 06, 2017 48.34 48.89 47.87 48.77 10,060,571 +0.57(+1.19%)
Jan 05, 2017 47.87 48.25 47.64 48.19 8,906,074 +0.40(+0.84%)
Jan 04, 2017 47.43 47.97 47.27 47.79 9,119,389 +0.55(+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.