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, 2018 49.58 50.52 49.57 49.80 13,227,315 +0.46(+0.94%)
Feb 27, 2018 49.97 50.27 49.33 49.34 10,113,988 -0.52(-1.05%)
Feb 26, 2018 49.21 50.02 49.12 49.86 9,951,765 +0.90(+1.83%)
Feb 23, 2018 48.54 48.97 47.80 48.96 13,064,047 +0.65(+1.34%)
Feb 22, 2018 48.96 48.20 48.32 11,654,437 -0.61(-1.25%)
Feb 21, 2018 48.78 49.49 48.72 48.93 8,992,920 +0.11(+0.23%)
Feb 20, 2018 49.10 49.24 48.69 48.82 10,835,816 -0.44(-0.90%)
Feb 16, 2018 49.26 49.26 49.26 0 -0.09(-0.18%)
Feb 15, 2018 49.16 49.51 48.80 49.35 11,802,511 +0.51(+1.05%)
Feb 14, 2018 49.45 48.55 48.83 16,269,504 +0.28(+0.57%)
Feb 13, 2018 48.60 48.55 11,893,207 +0.25(+0.52%)
Feb 12, 2018 47.85 48.61 47.58 48.30 12,576,088 +0.70(+1.47%)
Feb 09, 2018 47.27 48.02 46.79 47.60 22,222,200 +0.71(+1.51%)
Feb 08, 2018 47.53 47.79 46.88 46.90 20,314,434 -0.60(-1.27%)
Feb 07, 2018 48.04 48.19 47.48 47.50 15,933,726 -0.74(-1.54%)
Feb 06, 2018 46.57 48.63 46.48 48.24 20,074,614 +0.47(+0.98%)
Feb 05, 2018 48.17 48.77 47.34 47.77 18,370,580 -0.61(-1.26%)
Feb 02, 2018 48.49 48.86 48.32 48.38 17,705,076 -0.20(-0.41%)
Feb 01, 2018 48.82 48.94 48.48 48.58 16,932,044 -0.70(-1.43%)
Jan 31, 2018 49.65 49.84 49.19 49.28 15,117,584 -0.33(-0.66%)
Jan 30, 2018 49.41 49.46 49.24 49.61 16,529,169 +0.15(+0.30%)
Jan 29, 2018 49.92 50.60 49.37 49.46 21,776,098 -0.84(-1.67%)
Jan 26, 2018 50.26 50.46 49.06 50.31 59,772,352 -2.22(-4.23%)
Jan 25, 2018 52.94 53.09 52.40 52.53 18,548,788 -0.24(-0.46%)
Jan 24, 2018 53.36 53.73 52.25 52.77 13,741,509 -0.75(-1.39%)
Jan 23, 2018 53.19 53.71 53.04 53.52 12,457,412 +0.24(+0.46%)
Jan 22, 2018 52.95 53.32 52.72 53.27 13,769,969 +0.13(+0.24%)
Jan 19, 2018 53.10 53.32 52.87 53.14 9,639,177 +0.15(+0.28%)
Jan 18, 2018 52.62 52.69 52.99 10,571,815 +0.37(+0.71%)
Jan 17, 2018 52.92 53.20 52.50 52.62 9,713,792 +0.09(+0.17%)
Jan 16, 2018 52.34 52.93 52.31 52.53 9,181,779 +0.14(+0.26%)
Jan 12, 2018 52.40 52.40 52.40 0 +0.35(+0.67%)
Jan 11, 2018 51.84 52.07 51.59 52.05 6,692,184 +0.16(+0.30%)
Jan 10, 2018 52.05 52.16 51.89 9,974,724 +0.56(+1.08%)
Jan 09, 2018 51.36 51.59 51.06 51.34 6,032,779 -0.11(-0.22%)
Jan 08, 2018 51.60 51.76 50.80 51.45 7,303,116 -0.26(-0.50%)
Jan 05, 2018 51.40 51.78 51.24 51.71 6,971,507 +0.59(+1.15%)
Jan 04, 2018 51.17 51.53 50.95 51.12 6,654,379 +0.19(+0.37%)
Jan 03, 2018 50.25 51.15 50.14 50.93 8,620,721 +0.94(+1.87%)
Jan 02, 2018 50.27 50.32 49.86 49.99 8,318,032 +0.17(+0.35%)
Dec 29, 2017 49.82 49.82 49.82 0 -0.33(-0.66%)
Dec 28, 2017 49.85 50.31 49.71 50.15 5,815,084 +0.47(+0.94%)
Dec 27, 2017 49.61 50.01 49.60 49.68 5,547,204 +0.11(+0.23%)
Dec 26, 2017 49.68 49.95 49.49 49.57 6,393,148 -0.14(-0.28%)
Dec 22, 2017 49.94 50.24 49.55 49.71 8,240,734 -0.24(-0.49%)
Dec 21, 2017 50.26 50.44 49.87 49.95 6,886,327 -0.13(-0.26%)
Dec 20, 2017 50.51 50.57 50.05 50.08 8,286,712 -0.24(-0.48%)
Dec 19, 2017 50.43 50.81 50.25 50.32 9,159,956 -0.02(-0.03%)
Dec 18, 2017 50.70 50.96 50.22 50.34 10,088,483 -0.23(-0.45%)
Dec 15, 2017 51.40 51.50 50.45 50.57 26,046,546 -1.22(-2.36%)
Dec 14, 2017 51.81 52.09 51.60 51.79 10,312,684 +0.18(+0.35%)
Dec 13, 2017 51.56 51.95 51.44 51.61 8,906,476 +0.19(+0.37%)
Dec 12, 2017 51.17 51.49 51.07 51.42 6,965,971 +0.17(+0.34%)
Dec 11, 2017 50.65 51.49 50.57 51.24 11,857,780 +0.40(+0.78%)
Dec 08, 2017 50.77 51.05 50.40 50.84 11,470,489 -0.46(-0.90%)
Dec 07, 2017 51.29 51.42 50.97 51.30 6,955,490 -0.12(-0.24%)
Dec 06, 2017 51.51 51.90 51.38 51.42 9,727,708 -0.05(-0.10%)
Dec 05, 2017 51.40 51.77 51.10 51.48 13,021,013 +0.50(+0.99%)
Dec 04, 2017 49.92 51.35 49.88 50.97 15,333,541 +1.25(+2.51%)
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.