Skip to main content

Starbucks Corp (NQ: SBUX )

95.98 -0.46 (-0.48%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.07 52.19 51.39 51.44 13,093,935 -0.28(-0.55%)
Oct 30, 2018 51.59 51.97 50.93 51.73 16,118,229 +0.19(+0.38%)
Oct 29, 2018 51.81 52.69 50.94 51.53 16,325,159 +0.26(+0.52%)
Oct 26, 2018 51.24 51.52 50.67 51.27 15,141,424 -0.79(-1.51%)
Oct 25, 2018 51.46 52.50 50.94 52.05 10,839,248 +0.79(+1.55%)
Oct 24, 2018 51.71 52.34 51.16 51.26 13,676,451 -0.66(-1.28%)
Oct 23, 2018 51.52 52.35 51.39 51.92 14,535,605 -0.08(-0.15%)
Oct 22, 2018 52.03 52.41 51.72 52.00 9,828,040 +0.21(+0.41%)
Oct 19, 2018 51.55 52.15 51.55 51.79 11,531,323 +0.02(+0.03%)
Oct 18, 2018 52.09 52.56 51.34 51.77 13,801,421 -0.41(-0.78%)
Oct 17, 2018 51.12 52.44 51.01 52.18 16,571,718 +1.14(+2.23%)
Oct 16, 2018 50.27 51.21 50.12 51.04 13,287,801 +0.94(+1.87%)
Oct 15, 2018 49.77 50.49 49.71 50.10 11,525,175 +0.26(+0.53%)
Oct 12, 2018 49.18 50.13 48.80 49.84 15,835,422 +1.40(+2.90%)
Oct 11, 2018 49.18 49.68 48.30 48.43 17,349,126 -1.02(-2.05%)
Oct 10, 2018 50.91 51.09 49.39 49.45 16,071,769 -1.50(-2.95%)
Oct 09, 2018 50.17 52.71 50.16 50.95 28,152,044 +1.03(+2.07%)
Oct 08, 2018 49.28 50.10 48.95 49.92 10,900,907 +0.69(+1.40%)
Oct 05, 2018 49.40 49.40 48.83 49.23 11,025,578 -0.11(-0.23%)
Oct 04, 2018 49.25 49.51 49.00 49.34 11,012,035 +0.37(+0.76%)
Oct 03, 2018 49.26 49.54 48.96 48.97 8,362,111 -0.11(-0.22%)
Oct 02, 2018 49.04 49.45 48.81 49.08 14,363,423 +0.01(+0.02%)
Oct 01, 2018 50.24 50.28 49.02 49.07 14,416,283 -1.11(-2.22%)
Sep 28, 2018 50.67 50.67 50.13 50.18 10,166,888 -0.44(-0.87%)
Sep 27, 2018 50.41 51.01 50.41 50.62 7,459,199 +0.06(+0.12%)
Sep 26, 2018 50.12 51.06 50.10 50.56 8,786,191 +0.33(+0.65%)
Sep 25, 2018 50.31 50.58 50.17 50.23 10,698,776 +0.19(+0.37%)
Sep 24, 2018 50.27 50.64 49.95 50.05 12,024,603 -0.67(-1.32%)
Sep 21, 2018 49.93 50.83 49.90 50.72 29,223,786 +0.90(+1.81%)
Sep 20, 2018 49.09 50.08 49.09 49.82 11,986,778 +0.88(+1.80%)
Sep 19, 2018 48.75 49.25 48.47 48.94 8,440,157 +0.32(+0.65%)
Sep 18, 2018 48.10 48.80 47.76 48.62 8,573,736 +0.44(+0.92%)
Sep 17, 2018 48.29 48.43 47.92 48.18 10,507,514 -0.16(-0.33%)
Sep 14, 2018 48.56 48.56 48.21 48.34 7,733,536 -0.12(-0.26%)
Sep 13, 2018 48.66 49.06 48.33 48.46 9,677,796 -0.07(-0.15%)
Sep 12, 2018 48.73 48.73 47.97 48.53 8,265,520 -0.13(-0.27%)
Sep 11, 2018 48.41 48.91 48.35 48.66 8,917,082 +0.13(+0.27%)
Sep 10, 2018 48.50 48.65 48.18 48.53 9,765,063 +0.10(+0.20%)
Sep 07, 2018 47.85 48.52 47.82 48.43 11,589,203 +0.57(+1.20%)
Sep 06, 2018 47.37 47.98 47.37 47.86 8,838,836 +0.37(+0.78%)
Sep 05, 2018 47.21 47.66 47.05 47.49 9,023,595 +0.23(+0.49%)
Sep 04, 2018 47.18 47.40 46.98 47.26 9,327,641 +0.07(+0.15%)
Aug 31, 2018 47.19 47.19 47.19 0 +0.31(+0.66%)
Aug 30, 2018 46.90 47.15 46.76 46.88 6,316,320 -0.13(-0.28%)
Aug 29, 2018 46.85 47.18 46.54 47.01 7,481,135 +0.18(+0.38%)
Aug 28, 2018 46.81 47.21 46.77 46.84 8,123,428 +0.07(+0.15%)
Aug 27, 2018 46.78 46.95 46.62 46.76 7,294,495 +0.19(+0.42%)
Aug 24, 2018 46.63 46.72 46.28 46.57 11,156,970 +0.08(+0.17%)
Aug 23, 2018 46.58 46.96 46.40 46.49 9,703,529 -0.14(-0.30%)
Aug 22, 2018 47.28 47.36 46.49 46.63 11,744,971 -1.04(-2.19%)
Aug 21, 2018 47.82 48.06 47.63 47.67 9,024,592 +0.07(+0.15%)
Aug 20, 2018 47.42 47.82 47.41 47.60 11,090,418 +0.32(+0.67%)
Aug 17, 2018 46.75 47.33 46.75 47.29 9,250,544 +0.46(+0.98%)
Aug 16, 2018 46.77 47.11 46.72 46.83 9,878,406 +0.26(+0.55%)
Aug 15, 2018 46.18 46.74 46.17 46.57 10,835,495 +0.14(+0.30%)
Aug 14, 2018 45.78 46.56 45.72 46.43 10,630,739 +0.69(+1.51%)
Aug 13, 2018 45.57 45.87 45.44 45.74 8,961,044 +0.26(+0.58%)
Aug 10, 2018 45.55 45.58 45.20 45.48 11,938,071 -0.36(-0.79%)
Aug 09, 2018 45.49 45.93 45.31 45.84 8,120,088 +0.33(+0.72%)
Aug 08, 2018 45.76 45.85 45.34 45.51 8,220,873 -0.14(-0.31%)
Aug 07, 2018 45.66 45.78 45.42 45.65 6,694,576 +0.00(+0.00%)
Aug 06, 2018 45.68 45.83 45.42 45.65 7,419,404 -0.14(-0.31%)
Aug 03, 2018 45.33 45.99 45.22 45.79 9,405,620 +0.48(+1.06%)
Aug 02, 2018 45.68 45.90 45.09 45.31 15,551,339 -0.22(-0.48%)
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.