Skip to main content

Starbucks Corp (NQ: SBUX )

101.87 -0.21 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 49.29 49.33 48.52 48.80 8,847,655 -0.15(-0.31%)
Dec 30, 2016 48.95 48.95 48.95 0 -0.71(-1.42%)
Dec 29, 2016 49.68 49.78 49.49 49.65 4,289,571 -0.03(-0.05%)
Dec 28, 2016 50.08 50.16 49.59 49.68 6,293,910 -0.45(-0.90%)
Dec 27, 2016 50.24 50.59 50.08 50.13 4,747,670 -0.13(-0.26%)
Dec 23, 2016 50.26 50.26 50.26 0 -0.09(-0.18%)
Dec 22, 2016 50.52 50.60 50.00 50.35 7,687,485 -0.29(-0.57%)
Dec 21, 2016 50.69 51.02 50.61 50.64 6,102,305 -0.23(-0.45%)
Dec 20, 2016 50.97 51.19 50.53 50.87 5,544,419 +0.04(+0.09%)
Dec 19, 2016 50.64 51.12 50.64 50.82 7,297,511 -0.01(-0.02%)
Dec 16, 2016 51.14 51.19 50.74 50.83 12,036,562 -0.04(-0.09%)
Dec 15, 2016 51.10 51.32 50.71 50.88 13,425,391 -0.92(-1.77%)
Dec 14, 2016 52.04 52.23 51.66 51.79 10,224,972 -0.49(-0.94%)
Dec 13, 2016 52.01 52.49 51.71 52.29 9,947,793 +0.48(+0.92%)
Dec 12, 2016 51.61 51.83 51.43 51.81 8,774,872 +0.02(+0.03%)
Dec 09, 2016 51.94 51.97 51.51 51.79 8,043,963 +0.09(+0.17%)
Dec 08, 2016 52.01 52.23 51.50 51.71 9,042,510 -0.10(-0.19%)
Dec 07, 2016 50.73 51.88 50.65 51.80 10,309,655 +1.16(+2.30%)
Dec 06, 2016 50.83 50.87 50.37 50.64 7,978,359 -0.05(-0.10%)
Dec 05, 2016 50.22 50.99 50.22 50.69 8,733,042 +0.26(+0.51%)
Dec 02, 2016 49.94 50.91 49.88 50.44 19,135,562 -1.15(-2.22%)
Dec 01, 2016 50.55 51.59 50.43 51.58 14,003,941 +0.48(+0.93%)
Nov 30, 2016 51.30 51.35 51.01 51.11 10,781,464 -0.18(-0.34%)
Nov 29, 2016 50.82 51.32 50.69 51.28 12,004,029 +0.51(+1.01%)
Nov 28, 2016 50.25 51.01 50.04 50.77 9,861,308 +0.14(+0.28%)
Nov 25, 2016 50.87 50.87 50.48 50.63 3,662,476 -0.14(-0.28%)
Nov 23, 2016 50.77 50.77 50.77 0 +0.41(+0.82%)
Nov 22, 2016 49.65 50.38 49.26 50.36 11,646,136 +0.90(+1.82%)
Nov 21, 2016 48.94 49.51 48.94 49.46 9,078,549 +0.29(+0.59%)
Nov 18, 2016 49.12 49.48 48.86 49.17 9,914,848 -0.07(-0.14%)
Nov 17, 2016 48.68 49.28 48.54 49.24 9,918,592 +0.36(+0.74%)
Nov 16, 2016 47.90 48.95 47.84 48.88 12,226,561 +0.75(+1.56%)
Nov 15, 2016 47.69 48.21 47.52 48.13 10,874,146 +0.55(+1.15%)
Nov 14, 2016 47.33 47.80 46.95 47.58 11,953,711 +0.25(+0.54%)
Nov 11, 2016 46.89 47.38 46.73 47.33 9,613,763 +0.32(+0.67%)
Nov 10, 2016 47.95 48.10 47.13 47.01 15,516,334 -0.89(-1.85%)
Nov 09, 2016 46.69 48.11 46.33 47.90 15,621,056 -0.04(-0.07%)
Nov 08, 2016 47.74 48.08 47.49 47.93 10,647,863 +0.11(+0.24%)
Nov 07, 2016 46.95 47.98 46.69 47.82 16,983,884 +1.53(+3.30%)
Nov 04, 2016 45.13 47.16 44.61 46.29 25,020,988 +0.86(+1.89%)
Nov 03, 2016 46.50 46.51 45.05 45.43 24,867,400 -1.06(-2.28%)
Nov 02, 2016 45.93 46.91 45.90 46.49 12,365,559 +0.42(+0.91%)
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.