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 (%)
Feb 28, 2017 48.52 48.82 48.38 48.65 10,217,032 +0.08(+0.16%)
Feb 27, 2017 48.97 49.02 48.47 48.58 8,987,368 -0.60(-1.22%)
Feb 24, 2017 49.29 49.37 48.89 49.17 9,124,659 -0.14(-0.28%)
Feb 23, 2017 49.28 49.44 49.10 49.31 8,376,478 +0.06(+0.12%)
Feb 22, 2017 49.21 49.47 49.06 49.25 9,198,718 +0.03(+0.05%)
Feb 21, 2017 49.11 49.46 49.11 49.23 9,675,854 +0.16(+0.33%)
Feb 17, 2017 49.06 49.06 49.06 0 +0.53(+1.09%)
Feb 16, 2017 48.73 48.76 48.36 48.53 9,964,314 -0.11(-0.23%)
Feb 15, 2017 48.39 48.66 48.17 48.64 8,141,483 +0.24(+0.49%)
Feb 14, 2017 47.93 48.43 47.93 48.40 10,362,123 +0.40(+0.84%)
Feb 13, 2017 48.34 48.47 47.93 48.00 9,376,034 -0.09(-0.20%)
Feb 10, 2017 47.68 48.25 47.53 48.10 13,067,079 +0.35(+0.73%)
Feb 09, 2017 47.25 48.01 47.23 47.75 12,982,693 +0.50(+1.07%)
Feb 08, 2017 47.22 47.48 47.14 47.24 13,654,170 -0.02(-0.04%)
Feb 07, 2017 47.73 47.77 47.21 47.26 11,584,385 -0.21(-0.43%)
Feb 06, 2017 46.85 47.48 46.76 47.46 15,298,909 +0.57(+1.22%)
Feb 03, 2017 46.17 46.91 46.00 46.89 16,628,199 +1.01(+2.21%)
Feb 02, 2017 46.02 46.32 45.86 45.88 17,950,922 -0.03(-0.06%)
Feb 01, 2017 47.26 47.27 45.83 45.90 22,042,040 -1.12(-2.39%)
Jan 31, 2017 47.52 47.58 46.74 47.03 16,798,138 -0.58(-1.22%)
Jan 30, 2017 47.69 47.90 47.37 47.61 15,639,569 -0.19(-0.39%)
Jan 27, 2017 47.48 48.20 47.40 47.80 33,915,708 -1.99(-4.00%)
Jan 26, 2017 49.99 50.25 49.62 49.79 14,468,415 -0.20(-0.41%)
Jan 25, 2017 49.97 50.19 49.78 49.99 8,362,751 +0.22(+0.45%)
Jan 24, 2017 49.34 49.82 49.19 49.77 12,567,640 +0.58(+1.18%)
Jan 23, 2017 48.90 49.31 48.67 49.19 7,988,689 +0.09(+0.17%)
Jan 20, 2017 49.52 49.57 48.89 49.11 8,984,215 -0.20(-0.40%)
Jan 19, 2017 49.66 49.77 49.15 49.30 9,216,955 -0.48(-0.96%)
Jan 18, 2017 49.67 49.89 49.42 49.78 8,660,045 +0.38(+0.78%)
Jan 17, 2017 49.07 49.61 48.89 49.40 6,733,436 +0.13(+0.26%)
Jan 13, 2017 49.27 49.27 49.27 0 -0.15(-0.31%)
Jan 12, 2017 49.40 49.51 49.09 49.42 5,557,058 -0.06(-0.12%)
Jan 11, 2017 49.23 49.50 49.06 49.48 7,014,370 +0.19(+0.38%)
Jan 10, 2017 49.58 49.62 49.25 49.29 7,834,003 -0.27(-0.55%)
Jan 09, 2017 48.77 49.68 48.76 49.57 14,841,322 +0.91(+1.87%)
Jan 06, 2017 48.23 48.77 47.76 48.66 10,083,529 +0.57(+1.19%)
Jan 05, 2017 47.76 48.14 47.53 48.09 8,926,398 +0.40(+0.84%)
Jan 04, 2017 47.32 47.86 47.17 47.68 9,140,200 +0.55(+1.16%)
Jan 03, 2017 47.62 47.65 46.88 47.14 9,158,639 -0.14(-0.31%)
Dec 30, 2016 47.28 47.28 47.28 0 -0.68(-1.42%)
Dec 29, 2016 47.99 48.09 47.81 47.97 4,440,344 -0.03(-0.05%)
Dec 28, 2016 48.37 48.46 47.91 47.99 6,515,133 -0.43(-0.90%)
Dec 27, 2016 48.54 48.87 48.38 48.43 4,914,545 -0.13(-0.26%)
Dec 23, 2016 48.55 48.55 48.55 0 -0.09(-0.17%)
Dec 22, 2016 48.81 48.89 48.31 48.64 7,957,691 -0.28(-0.57%)
Dec 21, 2016 48.97 49.29 48.89 48.92 6,316,794 -0.22(-0.45%)
Dec 20, 2016 49.23 49.45 48.82 49.14 5,739,299 +0.04(+0.09%)
Dec 19, 2016 48.92 49.38 48.92 49.10 7,554,010 -0.01(-0.02%)
Dec 16, 2016 49.41 49.46 49.02 49.11 12,459,632 -0.04(-0.09%)
Dec 15, 2016 49.37 49.58 48.99 49.15 13,897,277 -0.89(-1.77%)
Dec 14, 2016 50.27 50.46 49.91 50.04 10,584,367 -0.48(-0.94%)
Dec 13, 2016 50.24 50.71 49.96 50.51 10,297,446 +0.46(+0.92%)
Dec 12, 2016 49.86 50.07 49.69 50.05 9,083,298 +0.02(+0.03%)
Dec 09, 2016 50.18 50.21 49.76 50.04 8,326,699 +0.09(+0.17%)
Dec 08, 2016 50.25 50.46 49.75 49.95 9,360,343 -0.09(-0.19%)
Dec 07, 2016 49.00 50.12 48.93 50.04 10,672,027 +1.12(+2.30%)
Dec 06, 2016 49.11 49.14 48.66 48.92 8,258,788 -0.05(-0.10%)
Dec 05, 2016 48.51 49.26 48.51 48.97 9,039,997 +0.25(+0.51%)
Dec 02, 2016 48.25 49.18 48.19 48.72 19,808,154 -1.11(-2.22%)
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.