Skip to main content

Starbucks Corp (NQ: SBUX )

108.76 +1.78 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 51.32 52.29 51.31 51.55 12,778,297 +0.48(+0.94%)
Feb 27, 2018 51.72 52.04 51.06 51.07 9,770,656 -0.54(-1.05%)
Feb 26, 2018 50.94 51.78 50.85 51.62 9,613,939 +0.93(+1.83%)
Feb 23, 2018 50.24 50.69 49.48 50.69 12,620,571 +0.67(+1.34%)
Feb 22, 2018 50.69 49.89 50.02 11,258,812 -0.63(-1.25%)
Feb 21, 2018 50.50 51.23 50.43 50.65 8,687,644 +0.12(+0.23%)
Feb 20, 2018 50.82 50.97 50.41 50.53 10,467,980 -0.46(-0.90%)
Feb 16, 2018 50.99 50.99 50.99 0 -0.09(-0.18%)
Feb 15, 2018 50.88 51.25 50.51 51.08 11,401,860 +0.53(+1.05%)
Feb 14, 2018 51.19 50.26 50.55 15,717,215 +0.29(+0.57%)
Feb 13, 2018 50.31 50.26 11,489,476 +0.26(+0.52%)
Feb 12, 2018 49.53 50.32 49.25 50.00 12,149,176 +0.72(+1.47%)
Feb 09, 2018 48.93 49.71 48.44 49.28 21,467,838 +0.73(+1.51%)
Feb 08, 2018 49.20 49.47 48.53 48.55 19,624,836 -0.62(-1.27%)
Feb 07, 2018 49.73 49.88 49.15 49.17 15,392,835 -0.77(-1.54%)
Feb 06, 2018 48.21 50.34 48.11 49.94 19,393,154 +0.49(+0.98%)
Feb 05, 2018 49.86 50.48 49.00 49.45 17,746,966 -0.63(-1.26%)
Feb 02, 2018 50.20 50.57 50.02 50.08 17,104,054 -0.21(-0.41%)
Feb 01, 2018 50.54 50.66 50.19 50.29 16,357,264 -0.73(-1.43%)
Jan 31, 2018 51.39 51.59 50.91 51.01 14,604,397 -0.34(-0.66%)
Jan 30, 2018 51.15 51.20 50.97 51.35 15,968,064 +0.15(+0.30%)
Jan 29, 2018 51.68 52.38 51.10 51.20 21,036,878 -0.87(-1.67%)
Jan 26, 2018 52.03 52.23 50.78 52.07 57,743,296 -2.30(-4.23%)
Jan 25, 2018 54.80 54.96 54.24 54.37 17,919,126 -0.25(-0.46%)
Jan 24, 2018 55.23 55.62 54.09 54.62 13,275,035 -0.77(-1.39%)
Jan 23, 2018 55.06 55.59 54.90 55.40 12,034,529 +0.25(+0.46%)
Jan 22, 2018 54.81 55.20 54.57 55.14 13,302,529 +0.13(+0.24%)
Jan 19, 2018 54.96 55.19 54.73 55.01 9,311,962 +0.15(+0.28%)
Jan 18, 2018 54.47 54.54 54.86 10,212,940 +0.39(+0.71%)
Jan 17, 2018 54.78 55.07 54.35 54.47 9,384,044 +0.09(+0.17%)
Jan 16, 2018 54.17 54.79 54.15 54.38 8,870,091 +0.14(+0.26%)
Jan 12, 2018 54.24 54.24 54.24 0 +0.36(+0.67%)
Jan 11, 2018 53.66 53.90 53.40 53.88 6,465,008 +0.16(+0.30%)
Jan 10, 2018 53.88 53.99 53.72 9,636,118 +0.57(+1.08%)
Jan 09, 2018 53.16 53.40 52.85 53.14 5,827,989 -0.12(-0.22%)
Jan 08, 2018 53.41 53.58 52.59 53.26 7,055,201 -0.27(-0.50%)
Jan 05, 2018 53.20 53.60 53.04 53.53 6,734,850 +0.61(+1.15%)
Jan 04, 2018 52.97 53.34 52.74 52.92 6,428,487 +0.20(+0.37%)
Jan 03, 2018 52.02 52.94 51.90 52.72 8,328,078 +0.97(+1.87%)
Jan 02, 2018 52.04 52.09 51.62 51.75 8,035,665 +0.18(+0.35%)
Dec 29, 2017 51.57 51.57 51.57 0 -0.34(-0.66%)
Dec 28, 2017 51.61 52.08 51.45 51.91 5,617,683 +0.48(+0.94%)
Dec 27, 2017 51.35 51.77 51.35 51.43 5,358,897 +0.12(+0.23%)
Dec 26, 2017 51.43 51.70 51.23 51.31 6,176,124 -0.14(-0.28%)
Dec 22, 2017 51.70 52.00 51.29 51.45 7,960,991 -0.25(-0.49%)
Dec 21, 2017 52.03 52.21 51.62 51.71 6,652,562 -0.13(-0.26%)
Dec 20, 2017 52.28 52.34 51.80 51.84 8,005,408 -0.25(-0.48%)
Dec 19, 2017 52.20 52.60 52.02 52.09 8,849,009 -0.02(-0.03%)
Dec 18, 2017 52.48 52.75 51.98 52.11 9,746,016 -0.23(-0.45%)
Dec 15, 2017 53.20 53.31 52.22 52.34 25,162,360 -1.27(-2.36%)
Dec 14, 2017 53.64 53.92 53.41 53.61 9,962,606 +0.19(+0.35%)
Dec 13, 2017 53.38 53.77 53.25 53.42 8,604,134 +0.20(+0.37%)
Dec 12, 2017 52.97 53.30 52.86 53.22 6,729,502 +0.18(+0.34%)
Dec 11, 2017 52.43 53.29 52.34 53.04 11,455,251 +0.41(+0.78%)
Dec 08, 2017 52.55 52.84 52.17 52.63 11,081,108 -0.48(-0.90%)
Dec 07, 2017 53.09 53.23 52.77 53.11 6,719,377 -0.13(-0.24%)
Dec 06, 2017 53.32 53.73 53.19 53.23 9,397,488 -0.05(-0.10%)
Dec 05, 2017 53.20 53.59 52.90 53.29 12,578,997 +0.52(+0.99%)
Dec 04, 2017 51.67 53.15 51.63 52.76 14,813,023 +1.29(+2.51%)
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.