Skip to main content

Starbucks Corp (NQ: SBUX )

91.67 +0.17 (+0.19%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 67.92 68.57 67.72 68.33 8,488,009 -0.10(-0.14%)
May 30, 2019 67.96 68.66 67.95 68.43 7,989,594 +0.80(+1.18%)
May 29, 2019 67.68 67.82 66.78 67.63 11,700,388 -0.38(-0.55%)
May 28, 2019 68.60 68.89 67.67 68.01 18,037,862 -0.40(-0.59%)
May 24, 2019 69.02 69.23 68.25 68.41 6,264,047 -0.23(-0.34%)
May 23, 2019 69.07 69.12 68.00 68.65 10,255,353 -0.75(-1.09%)
May 22, 2019 69.36 69.81 69.10 69.40 6,236,072 -0.25(-0.36%)
May 21, 2019 69.22 69.94 68.95 69.65 6,465,427 +0.69(+1.00%)
May 20, 2019 70.34 70.45 68.79 68.96 12,772,067 -1.93(-2.72%)
May 17, 2019 70.54 71.56 70.41 70.89 8,214,633 +0.01(+0.01%)
May 16, 2019 69.77 71.19 69.69 70.88 7,724,885 +1.02(+1.47%)
May 15, 2019 68.90 70.02 68.75 69.86 6,028,175 +0.63(+0.91%)
May 14, 2019 68.95 69.84 68.89 69.23 7,648,206 +0.34(+0.50%)
May 13, 2019 69.40 69.88 68.35 68.89 10,884,733 -1.56(-2.22%)
May 10, 2019 69.74 70.79 69.32 70.45 7,177,786 +0.47(+0.67%)
May 09, 2019 69.70 70.28 69.49 69.99 8,155,331 -0.13(-0.19%)
May 08, 2019 69.70 70.65 69.28 70.12 8,682,010 +0.40(+0.58%)
May 07, 2019 69.37 70.41 69.23 69.72 9,075,510 -0.09(-0.13%)
May 06, 2019 69.04 69.82 68.88 69.81 6,270,835 +0.01(+0.01%)
May 03, 2019 69.38 70.11 69.16 69.80 5,555,394 +0.52(+0.75%)
May 02, 2019 69.45 69.54 68.63 69.28 6,986,375 -0.04(-0.06%)
May 01, 2019 69.46 69.89 69.19 69.32 7,467,720 -0.14(-0.21%)
Apr 30, 2019 68.86 69.56 68.58 69.47 8,256,828 +0.69(+1.00%)
Apr 29, 2019 69.13 69.46 68.49 68.78 6,067,925 -0.48(-0.70%)
Apr 26, 2019 68.81 69.32 67.12 69.26 14,034,585 +0.30(+0.44%)
Apr 25, 2019 68.06 69.06 67.92 68.96 12,374,905 +0.64(+0.94%)
Apr 24, 2019 68.01 68.75 67.88 68.31 10,452,114 +0.36(+0.53%)
Apr 23, 2019 67.50 68.02 67.44 67.95 5,897,706 +0.53(+0.78%)
Apr 22, 2019 67.70 68.02 67.26 67.43 5,460,554 -0.59(-0.87%)
Apr 18, 2019 67.50 68.20 67.26 68.02 7,389,113 +0.84(+1.25%)
Apr 17, 2019 67.61 67.93 66.89 67.18 9,506,016 -0.52(-0.77%)
Apr 16, 2019 68.39 68.46 67.39 67.69 9,322,857 -0.41(-0.60%)
Apr 15, 2019 68.56 68.59 68.03 68.11 8,534,816 -0.44(-0.64%)
Apr 12, 2019 68.05 68.81 68.03 68.54 5,809,015 +0.70(+1.03%)
Apr 11, 2019 67.74 68.03 67.65 67.85 6,757,221 +0.35(+0.52%)
Apr 10, 2019 67.26 67.80 67.26 67.50 6,783,654 +0.32(+0.48%)
Apr 09, 2019 66.95 67.27 66.89 67.18 5,484,675 -0.07(-0.11%)
Apr 08, 2019 66.59 67.34 66.59 67.25 5,748,329 +0.15(+0.23%)
Apr 05, 2019 66.49 67.14 66.49 67.10 5,978,543 +0.61(+0.91%)
Apr 04, 2019 66.62 66.77 66.16 66.49 6,094,350 +0.02(+0.03%)
Apr 03, 2019 66.68 66.87 66.06 66.47 7,554,507 +0.05(+0.08%)
Apr 02, 2019 66.18 66.58 66.03 66.42 6,173,834 +0.28(+0.42%)
Apr 01, 2019 66.85 67.01 65.93 66.14 9,221,020 -0.34(-0.51%)
Mar 29, 2019 66.18 66.60 65.75 66.48 10,175,477 +0.34(+0.51%)
Mar 28, 2019 65.25 66.16 65.18 66.14 7,500,999 +1.09(+1.68%)
Mar 27, 2019 65.23 65.51 64.94 65.05 8,563,890 -0.20(-0.30%)
Mar 26, 2019 65.03 65.45 64.68 65.24 8,525,637 +0.59(+0.91%)
Mar 25, 2019 64.39 64.82 64.14 64.65 7,217,060 +0.30(+0.47%)
Mar 22, 2019 64.43 64.75 64.11 64.35 8,971,449 -0.27(-0.42%)
Mar 21, 2019 63.78 64.77 63.78 64.62 8,995,585 +0.56(+0.88%)
Mar 20, 2019 64.21 64.74 63.80 64.06 10,636,181 +0.22(+0.35%)
Mar 19, 2019 63.45 64.12 63.38 63.83 8,734,374 +0.48(+0.76%)
Mar 18, 2019 63.29 63.60 62.99 63.35 6,312,352 +0.15(+0.24%)
Mar 15, 2019 63.31 63.68 63.08 63.20 14,645,602 -0.06(-0.10%)
Mar 14, 2019 62.77 63.39 62.77 63.26 10,342,225 +0.57(+0.91%)
Mar 13, 2019 62.68 63.40 62.58 62.69 15,430,306 +0.04(+0.07%)
Mar 12, 2019 62.36 63.12 62.32 62.64 14,259,590 +0.33(+0.53%)
Mar 11, 2019 62.04 62.60 61.83 62.31 12,879,288 +0.29(+0.46%)
Mar 08, 2019 62.73 62.84 61.73 62.02 13,825,918 -1.12(-1.77%)
Mar 07, 2019 63.67 63.81 63.01 63.14 8,738,499 -0.59(-0.93%)
Mar 06, 2019 64.22 64.55 63.63 63.73 8,572,078 -0.28(-0.43%)
Mar 05, 2019 63.66 64.29 63.55 64.01 11,734,723 +0.56(+0.89%)
Mar 04, 2019 63.48 63.80 62.93 63.45 10,308,292 +0.09(+0.14%)
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.