Skip to main content

Starbucks Corp (NQ: SBUX )

73.41 +1.48 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 57.18 57.47 56.55 56.67 9,432,530 -0.81(-1.41%)
May 30, 2018 57.43 57.66 57.15 57.48 5,762,434 +0.25(+0.44%)
May 29, 2018 57.70 57.88 57.01 57.23 6,475,657 -0.69(-1.19%)
May 25, 2018 57.92 57.92 57.92 0 +0.24(+0.42%)
May 24, 2018 57.44 57.74 57.12 57.68 5,681,592 +0.19(+0.33%)
May 23, 2018 56.80 57.57 56.76 57.49 5,339,832 +0.53(+0.93%)
May 22, 2018 57.50 57.62 56.91 56.96 5,355,566 -0.38(-0.66%)
May 21, 2018 57.40 57.82 57.26 57.34 5,379,291 +0.18(+0.31%)
May 18, 2018 57.27 57.39 56.86 57.16 7,786,028 -0.04(-0.07%)
May 17, 2018 57.20 57.35 56.98 57.20 6,109,604 +0.05(+0.09%)
May 16, 2018 56.83 57.33 56.79 57.15 4,843,941 +0.51(+0.90%)
May 15, 2018 57.00 57.10 56.35 56.64 7,415,170 -0.49(-0.86%)
May 14, 2018 57.36 57.51 56.99 57.13 5,871,601 -0.14(-0.24%)
May 11, 2018 57.72 57.86 57.07 57.27 5,843,427 -0.38(-0.66%)
May 10, 2018 57.18 57.70 57.02 57.65 6,565,759 +0.61(+1.07%)
May 09, 2018 57.43 57.62 56.79 57.04 7,015,299 -0.63(-1.09%)
May 08, 2018 57.45 57.71 57.00 57.67 7,229,776 +0.22(+0.38%)
May 07, 2018 58.99 59.04 57.27 57.45 10,640,510 -0.23(-0.40%)
May 04, 2018 56.54 57.93 56.49 57.68 9,279,180 +1.55(+2.76%)
May 03, 2018 56.52 56.57 55.54 56.13 7,152,266 -0.57(-1.01%)
May 02, 2018 58.06 58.09 56.53 56.70 7,299,049 -1.43(-2.46%)
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.