Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 74.90 75.26 74.68 75.14 7,514,395 +0.24(+0.32%)
Jun 27, 2019 74.89 75.20 74.59 74.90 6,787,622 +0.16(+0.22%)
Jun 26, 2019 75.56 75.56 74.56 74.74 8,452,411 -0.78(-1.03%)
Jun 25, 2019 75.47 76.37 75.26 75.52 8,157,441 +0.54(+0.72%)
Jun 24, 2019 75.37 75.80 74.94 74.98 7,466,423 -0.15(-0.20%)
Jun 21, 2019 75.68 75.98 75.12 75.13 14,068,128 -0.78(-1.03%)
Jun 20, 2019 75.66 76.04 75.14 75.91 5,819,145 +0.79(+1.05%)
Jun 19, 2019 74.47 75.22 73.57 75.12 6,025,883 +0.80(+1.07%)
Jun 18, 2019 74.89 75.39 74.30 74.33 11,805,960 -0.09(-0.12%)
Jun 17, 2019 75.88 75.91 74.30 74.42 10,390,700 -1.09(-1.45%)
Jun 14, 2019 74.88 75.84 74.75 75.51 10,293,191 +0.80(+1.07%)
Jun 13, 2019 74.69 75.34 74.42 74.71 7,984,263 +0.38(+0.51%)
Jun 12, 2019 74.03 75.00 73.79 74.34 6,793,065 +0.50(+0.68%)
Jun 11, 2019 73.77 74.27 73.37 73.83 6,946,434 +0.39(+0.54%)
Jun 10, 2019 74.26 74.27 72.95 73.44 9,039,434 -0.49(-0.67%)
Jun 07, 2019 73.14 74.69 73.06 73.93 12,582,898 +0.97(+1.33%)
Jun 06, 2019 71.74 73.17 71.62 72.96 11,665,180 +1.29(+1.80%)
Jun 05, 2019 70.62 71.68 70.51 71.67 8,296,839 +1.29(+1.83%)
Jun 04, 2019 68.81 70.59 68.71 70.38 13,036,014 +1.87(+2.73%)
Jun 03, 2019 68.23 68.60 67.81 68.51 9,061,446 +0.33(+0.49%)
May 31, 2019 67.76 68.41 67.57 68.18 8,507,301 -0.10(-0.14%)
May 30, 2019 67.81 68.51 67.79 68.28 8,007,753 +0.80(+1.18%)
May 29, 2019 67.52 67.67 66.63 67.48 11,726,981 -0.38(-0.55%)
May 28, 2019 68.45 68.73 67.51 67.85 18,078,860 -0.40(-0.59%)
May 24, 2019 68.87 69.07 68.10 68.26 6,278,284 -0.23(-0.34%)
May 23, 2019 68.91 68.97 67.85 68.49 10,278,662 -0.75(-1.09%)
May 22, 2019 69.20 69.66 68.94 69.24 6,250,245 -0.25(-0.36%)
May 21, 2019 69.06 69.78 68.80 69.49 6,480,122 +0.69(+1.00%)
May 20, 2019 70.19 70.29 68.63 68.80 12,801,096 -1.93(-2.72%)
May 17, 2019 70.38 71.40 70.25 70.73 8,233,303 +0.01(+0.01%)
May 16, 2019 69.61 71.03 69.53 70.72 7,742,442 +1.02(+1.47%)
May 15, 2019 68.74 69.86 68.60 69.70 6,041,876 +0.63(+0.91%)
May 14, 2019 68.80 69.68 68.73 69.07 7,665,589 +0.34(+0.50%)
May 13, 2019 69.24 69.72 68.19 68.73 10,909,472 -1.56(-2.22%)
May 10, 2019 69.58 70.63 69.16 70.29 7,194,100 +0.47(+0.67%)
May 09, 2019 69.54 70.12 69.33 69.83 8,173,866 -0.13(-0.19%)
May 08, 2019 69.54 70.49 69.13 69.96 8,701,743 +0.40(+0.58%)
May 07, 2019 69.21 70.25 69.08 69.56 9,096,137 -0.09(-0.13%)
May 06, 2019 68.88 69.66 68.72 69.65 6,285,087 +0.01(+0.01%)
May 03, 2019 69.23 69.95 69.00 69.64 5,568,020 +0.52(+0.75%)
May 02, 2019 69.29 69.38 68.48 69.12 7,002,253 -0.04(-0.06%)
May 01, 2019 69.30 69.73 69.03 69.16 7,484,692 -0.14(-0.21%)
Apr 30, 2019 68.70 69.41 68.42 69.31 8,275,594 +0.69(+1.00%)
Apr 29, 2019 68.97 69.30 68.34 68.62 6,081,716 -0.48(-0.70%)
Apr 26, 2019 68.66 69.16 66.97 69.10 14,066,483 +0.30(+0.44%)
Apr 25, 2019 67.91 68.91 67.76 68.80 12,403,030 +0.64(+0.94%)
Apr 24, 2019 67.85 68.59 67.73 68.16 10,475,869 +0.36(+0.53%)
Apr 23, 2019 67.34 67.86 67.28 67.80 5,911,110 +0.53(+0.78%)
Apr 22, 2019 67.55 67.86 67.10 67.27 5,472,965 -0.59(-0.87%)
Apr 18, 2019 67.34 68.04 67.10 67.86 7,405,907 +0.84(+1.25%)
Apr 17, 2019 67.46 67.77 66.74 67.02 9,527,621 -0.52(-0.77%)
Apr 16, 2019 68.24 68.31 67.24 67.54 9,344,045 -0.41(-0.60%)
Apr 15, 2019 68.41 68.43 67.88 67.95 8,554,213 -0.44(-0.64%)
Apr 12, 2019 67.90 68.66 67.87 68.39 5,822,217 +0.70(+1.03%)
Apr 11, 2019 67.59 67.87 67.50 67.69 6,772,579 +0.35(+0.52%)
Apr 10, 2019 67.10 67.65 67.10 67.34 6,799,071 +0.32(+0.48%)
Apr 09, 2019 66.80 67.12 66.74 67.02 5,497,140 -0.07(-0.11%)
Apr 08, 2019 66.44 67.18 66.44 67.09 5,761,394 +0.15(+0.23%)
Apr 05, 2019 66.34 66.99 66.34 66.94 5,992,130 +0.61(+0.91%)
Apr 04, 2019 66.47 66.62 66.01 66.34 6,108,202 +0.02(+0.03%)
Apr 03, 2019 66.52 66.72 65.91 66.32 7,571,677 +0.05(+0.08%)
Apr 02, 2019 66.03 66.43 65.88 66.27 6,187,866 +0.28(+0.42%)
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.