Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 52.18 52.42 51.83 51.85 9,127,955 -0.04(-0.09%)
Jun 29, 2017 52.62 52.62 51.53 51.90 8,345,324 -0.73(-1.39%)
Jun 28, 2017 52.52 52.69 52.29 52.62 6,094,220 +0.20(+0.37%)
Jun 27, 2017 52.94 53.08 52.30 52.43 6,356,319 -0.60(-1.14%)
Jun 26, 2017 53.37 53.49 52.76 53.03 6,381,476 -0.15(-0.28%)
Jun 23, 2017 53.50 53.18 7,275,449 +0.27(+0.50%)
Jun 22, 2017 53.43 53.44 52.82 52.92 6,299,886 -0.40(-0.75%)
Jun 21, 2017 53.35 53.63 53.10 53.32 6,778,294 +0.09(+0.17%)
Jun 20, 2017 54.22 54.24 53.09 53.23 7,855,863 -0.92(-1.71%)
Jun 19, 2017 53.66 54.24 53.45 54.15 7,622,414 +0.68(+1.26%)
Jun 16, 2017 53.26 53.50 52.88 53.48 12,957,876 +0.04(+0.08%)
Jun 15, 2017 53.28 53.60 52.92 53.43 8,451,944 -0.16(-0.30%)
Jun 14, 2017 53.95 54.08 53.23 53.59 10,912,116 -0.58(-1.07%)
Jun 13, 2017 54.35 54.46 53.88 54.17 10,554,055 -0.33(-0.60%)
Jun 12, 2017 54.95 55.12 53.92 54.50 12,450,866 -0.80(-1.45%)
Jun 09, 2017 55.46 55.56 55.02 55.30 12,640,800 -0.04(-0.08%)
Jun 08, 2017 56.41 56.54 55.15 55.35 12,695,274 -1.12(-1.98%)
Jun 07, 2017 57.03 57.17 56.32 56.47 9,402,359 -0.59(-1.03%)
Jun 06, 2017 57.11 57.22 56.99 57.05 6,127,192 -0.10(-0.17%)
Jun 05, 2017 57.67 57.68 57.07 57.15 7,657,216 -0.27(-0.46%)
Jun 02, 2017 56.80 57.51 56.64 57.42 8,817,109 +0.73(+1.29%)
Jun 01, 2017 56.47 56.75 56.33 56.69 6,812,987 +0.12(+0.22%)
May 31, 2017 56.26 56.56 56.09 56.56 8,225,873 +0.31(+0.55%)
May 30, 2017 56.08 56.39 56.03 56.25 7,978,412 -0.04(-0.06%)
May 26, 2017 56.03 56.39 55.99 56.29 6,857,663 +0.36(+0.64%)
May 25, 2017 55.14 56.12 55.04 55.93 10,044,269 +0.90(+1.63%)
May 24, 2017 54.60 55.13 54.19 55.03 8,191,186 +0.66(+1.21%)
May 23, 2017 54.60 54.69 54.12 54.38 6,322,683 -0.07(-0.13%)
May 22, 2017 54.27 54.88 54.27 54.45 7,188,409 -0.12(-0.21%)
May 19, 2017 53.30 55.06 53.30 54.56 14,092,077 +1.37(+2.57%)
May 18, 2017 53.11 53.30 52.38 53.19 9,673,964 +0.08(+0.15%)
May 17, 2017 53.33 53.64 52.95 53.11 8,521,341 -0.22(-0.42%)
May 16, 2017 53.96 53.98 53.25 53.34 7,088,190 -0.42(-0.78%)
May 15, 2017 53.73 53.79 53.46 53.75 6,639,612 +0.46(+0.87%)
May 12, 2017 53.60 53.66 53.20 53.29 6,351,087 -0.30(-0.56%)
May 11, 2017 53.75 53.81 53.38 53.59 6,203,782 -0.35(-0.64%)
May 10, 2017 54.14 54.22 53.54 53.94 8,095,175 -0.28(-0.52%)
May 09, 2017 53.87 54.31 53.86 54.22 6,529,929 +0.26(+0.48%)
May 08, 2017 54.08 54.08 53.75 53.97 6,310,440 -0.01(-0.02%)
May 05, 2017 53.98 54.01 53.65 53.98 7,275,849 +0.11(+0.20%)
May 04, 2017 53.71 53.89 53.48 53.87 7,762,510 +0.21(+0.40%)
May 03, 2017 53.59 53.72 53.36 53.66 8,701,807 +0.08(+0.15%)
May 02, 2017 53.27 53.59 53.17 53.58 10,334,178 +0.28(+0.53%)
May 01, 2017 53.13 53.67 52.92 53.29 12,319,765 +0.11(+0.20%)
Apr 28, 2017 52.61 53.29 52.24 53.19 28,282,340 -1.10(-2.02%)
Apr 27, 2017 54.58 54.85 54.19 54.29 17,242,140 -0.23(-0.42%)
Apr 26, 2017 54.22 54.68 54.00 54.52 9,625,542 +0.53(+0.98%)
Apr 25, 2017 53.71 54.21 53.07 53.98 12,455,999 -0.13(-0.25%)
Apr 24, 2017 54.02 54.36 53.92 54.12 12,105,680 +0.44(+0.82%)
Apr 21, 2017 53.31 53.75 53.27 53.67 9,937,031 +0.47(+0.88%)
Apr 20, 2017 52.88 53.43 52.74 53.21 14,053,709 +0.92(+1.76%)
Apr 19, 2017 51.89 52.68 51.81 52.28 13,548,028 +0.61(+1.18%)
Apr 18, 2017 51.00 51.79 51.00 51.67 6,153,854 +0.24(+0.46%)
Apr 17, 2017 51.08 51.58 51.08 51.43 6,352,983 +0.50(+0.99%)
Apr 13, 2017 51.02 51.18 50.88 50.93 5,501,191 -0.06(-0.12%)
Apr 12, 2017 51.26 51.27 50.90 50.99 6,154,531 -0.27(-0.52%)
Apr 11, 2017 51.13 51.51 50.81 51.26 6,611,627 -0.06(-0.12%)
Apr 10, 2017 51.36 51.55 51.12 51.32 5,946,546 -0.06(-0.12%)
Apr 07, 2017 51.19 51.58 50.96 51.38 7,648,988 +0.09(+0.17%)
Apr 06, 2017 51.48 51.68 51.12 51.29 10,289,963 -0.27(-0.52%)
Apr 05, 2017 51.33 52.49 51.20 51.56 15,420,628 -0.09(-0.17%)
Apr 04, 2017 51.69 51.73 51.37 51.65 7,311,331 -0.11(-0.21%)
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.