Starbucks Corp (NQ: SBUX )

98.66 USD +0.46 (+0.47%)
Official Closing Price Updated: 4:39 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 58.98 59.12 58.21 58.27 11,560,062 -0.32(-0.55%)
Oct 30, 2018 58.43 58.87 57.69 58.59 14,230,078 +0.22(+0.38%)
Oct 29, 2018 58.68 59.68 57.70 58.37 14,412,768 +0.30(+0.52%)
Oct 26, 2018 58.04 58.36 57.39 58.07 13,367,700 -0.89(-1.51%)
Oct 25, 2018 58.29 59.47 57.70 58.96 9,569,497 +0.90(+1.55%)
Oct 24, 2018 58.57 59.28 57.95 58.06 12,074,339 -0.75(-1.28%)
Oct 23, 2018 58.36 59.30 58.21 58.81 12,832,849 -0.09(-0.15%)
Oct 22, 2018 58.93 59.36 58.58 58.90 8,676,746 +0.24(+0.41%)
Oct 19, 2018 58.39 59.07 58.39 58.66 10,180,500 +0.02(+0.03%)
Oct 18, 2018 59.00 59.53 58.15 58.64 12,184,670 -0.46(-0.78%)
Oct 17, 2018 57.90 59.40 57.78 59.10 14,630,444 +1.29(+2.23%)
Oct 16, 2018 56.94 58.01 56.77 57.81 11,731,217 +1.06(+1.87%)
Oct 15, 2018 56.37 57.19 56.31 56.75 10,175,072 +0.30(+0.53%)
Oct 12, 2018 55.71 56.78 55.28 56.45 13,980,400 +1.59(+2.90%)
Oct 11, 2018 55.70 56.27 54.71 54.86 15,316,784 -1.15(-2.05%)
Oct 10, 2018 57.67 57.87 55.94 56.01 14,189,061 -1.70(-2.95%)
Oct 09, 2018 56.83 59.70 56.81 57.71 24,854,206 +1.17(+2.07%)
Oct 08, 2018 55.82 56.75 55.45 56.54 9,623,933 +0.78(+1.40%)
Oct 05, 2018 55.95 55.95 55.30 55.76 9,734,000 -0.13(-0.23%)
Oct 04, 2018 55.78 56.08 55.50 55.89 9,722,043 +0.42(+0.76%)
Oct 03, 2018 55.80 56.11 55.46 55.47 7,382,542 -0.12(-0.22%)
Oct 02, 2018 55.55 56.01 55.29 55.59 12,680,837 +0.01(+0.02%)
Oct 01, 2018 56.91 56.95 55.53 55.58 12,727,505 -1.26(-2.22%)
Sep 28, 2018 57.39 57.39 56.78 56.84 8,975,900 -0.50(-0.87%)
Sep 27, 2018 57.10 57.78 57.10 57.34 6,585,400 +0.07(+0.12%)
Sep 26, 2018 56.77 57.84 56.75 57.27 7,756,943 +0.37(+0.65%)
Sep 25, 2018 56.98 57.29 56.83 56.90 9,445,481 +0.21(+0.37%)
Sep 24, 2018 56.94 57.36 56.58 56.69 10,615,995 -0.76(-1.32%)
Sep 21, 2018 56.55 57.57 56.52 57.45 25,800,400 +1.02(+1.81%)
Sep 20, 2018 55.60 56.73 55.60 56.43 10,582,601 +1.00(+1.80%)
Sep 19, 2018 55.22 55.79 54.90 55.43 7,451,445 +0.36(+0.65%)
Sep 18, 2018 54.48 55.28 54.10 55.07 7,569,376 +0.50(+0.92%)
Sep 17, 2018 54.70 54.86 54.28 54.57 9,276,624 -0.18(-0.33%)
Sep 14, 2018 55.00 55.00 54.61 54.75 6,827,600 -0.14(-0.26%)
Sep 13, 2018 55.12 55.57 54.74 54.89 8,544,102 -0.08(-0.15%)
Sep 12, 2018 55.20 55.20 54.33 54.97 7,297,266 -0.15(-0.27%)
Sep 11, 2018 54.83 55.40 54.76 55.12 7,872,501 +0.15(+0.27%)
Sep 10, 2018 54.94 55.11 54.57 54.97 8,621,146 +0.11(+0.20%)
Sep 07, 2018 54.20 54.96 54.16 54.86 10,231,600 +0.65(+1.20%)
Sep 06, 2018 53.66 54.35 53.65 54.21 7,803,421 +0.42(+0.78%)
Sep 05, 2018 53.47 53.98 53.29 53.79 7,966,537 +0.26(+0.49%)
Sep 04, 2018 53.44 53.69 53.21 53.53 8,234,966 +0.08(+0.15%)
Aug 31, 2018 53.45 53.45 53.45 0 +0.35(+0.66%)
Aug 30, 2018 53.12 53.41 52.97 53.10 5,576,402 -0.15(-0.28%)
Aug 29, 2018 53.07 53.44 52.72 53.25 6,604,767 +0.20(+0.38%)
Aug 28, 2018 53.02 53.47 52.98 53.05 7,171,819 +0.08(+0.15%)
Aug 27, 2018 52.99 53.18 52.81 52.97 6,439,990 +0.22(+0.42%)
Aug 24, 2018 52.82 52.92 52.42 52.75 9,850,000 +0.09(+0.17%)
Aug 23, 2018 52.76 53.19 52.56 52.66 8,566,821 -0.16(-0.30%)
Aug 22, 2018 53.55 53.64 52.66 52.82 10,369,120 -1.18(-2.19%)
Aug 21, 2018 54.17 54.44 53.95 54.00 7,967,417 +0.08(+0.15%)
Aug 20, 2018 53.71 54.16 53.70 53.92 9,791,244 +0.36(+0.67%)
Aug 17, 2018 52.95 53.61 52.95 53.56 8,166,900 +0.52(+0.98%)
Aug 16, 2018 52.98 53.36 52.92 53.04 8,721,212 +0.29(+0.55%)
Aug 15, 2018 52.31 52.94 52.30 52.75 9,566,184 +0.16(+0.30%)
Aug 14, 2018 51.85 52.74 51.79 52.59 9,385,414 +0.78(+1.51%)
Aug 13, 2018 51.62 51.96 51.47 51.81 7,911,313 +0.30(+0.58%)
Aug 10, 2018 51.59 51.63 51.20 51.51 10,539,600 -0.41(-0.79%)
Aug 09, 2018 51.53 52.02 51.32 51.92 7,168,870 +0.37(+0.72%)
Aug 08, 2018 51.83 51.93 51.36 51.55 7,257,849 -0.52(-1.00%)
Aug 07, 2018 52.08 52.21 51.80 52.07 5,869,486 +0.00(+0.00%)
Aug 06, 2018 52.10 52.27 51.80 52.07 6,504,980 -0.16(-0.31%)
Aug 03, 2018 51.70 52.45 51.58 52.23 8,246,400 +0.55(+1.06%)
Aug 02, 2018 52.10 52.35 51.43 51.68 13,634,673 -0.25(-0.48%)
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.