Starbucks Corp (NQ: SBUX )

105.20 USD +0.31 (+0.30%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.26 48.85 17,413,010 +0.31(+0.64%)
Jun 28, 2018 49.45 49.48 47.40 48.54 33,208,222 -1.30(-2.61%)
Jun 27, 2018 50.52 50.53 49.84 49.84 14,571,293 -0.54(-1.07%)
Jun 26, 2018 50.51 50.63 50.11 50.38 12,929,900 -0.28(-0.55%)
Jun 25, 2018 51.16 51.44 50.21 50.66 15,577,966 -0.58(-1.13%)
Jun 22, 2018 51.00 51.72 50.82 51.24 24,429,564 +0.62(+1.22%)
Jun 21, 2018 52.29 52.63 50.36 50.62 30,719,217 -1.60(-3.06%)
Jun 20, 2018 54.83 55.01 51.58 52.22 62,062,062 -5.21(-9.07%)
Jun 19, 2018 57.50 56.34 57.43 9,911,633 +0.21(+0.37%)
Jun 18, 2018 56.77 57.32 56.10 57.22 9,676,610 +0.11(+0.19%)
Jun 15, 2018 57.21 57.02 57.11 12,408,270 +0.09(+0.16%)
Jun 14, 2018 56.46 57.07 56.31 57.02 11,049,707 +0.81(+1.44%)
Jun 13, 2018 56.51 56.70 56.18 56.21 8,283,113 -0.27(-0.48%)
Jun 12, 2018 56.60 56.90 56.30 56.48 8,249,560 +0.00(+0.00%)
Jun 11, 2018 56.61 56.74 56.27 56.48 7,181,724 -0.12(-0.21%)
Jun 08, 2018 56.92 57.06 56.52 56.60 8,433,528 -0.54(-0.95%)
Jun 07, 2018 57.29 57.94 57.09 57.14 7,919,801 -0.03(-0.05%)
Jun 06, 2018 57.18 57.17 13,709,679 +1.49(+2.68%)
Jun 05, 2018 56.69 56.70 55.28 55.68 18,277,966 -1.39(-2.44%)
Jun 04, 2018 57.10 57.20 56.80 57.07 7,466,746 +0.16(+0.28%)
Jun 01, 2018 56.84 57.03 56.61 56.91 4,967,653 +0.24(+0.42%)
May 31, 2018 57.18 57.47 56.55 56.67 9,432,530 -0.81(-1.41%)
May 30, 2018 57.43 57.66 57.15 57.48 5,762,434 +0.25(+0.44%)
May 29, 2018 57.70 57.88 57.01 57.23 6,475,657 -0.69(-1.19%)
May 25, 2018 57.92 57.92 57.92 0 +0.24(+0.42%)
May 24, 2018 57.44 57.74 57.12 57.68 5,681,592 +0.19(+0.33%)
May 23, 2018 56.80 57.57 56.76 57.49 5,339,832 +0.53(+0.93%)
May 22, 2018 57.50 57.62 56.91 56.96 5,355,566 -0.38(-0.66%)
May 21, 2018 57.40 57.82 57.26 57.34 5,379,291 +0.18(+0.31%)
May 18, 2018 57.27 57.39 56.86 57.16 7,786,028 -0.04(-0.07%)
May 17, 2018 57.20 57.35 56.98 57.20 6,109,604 +0.05(+0.09%)
May 16, 2018 56.83 57.33 56.79 57.15 4,843,941 +0.51(+0.90%)
May 15, 2018 57.00 57.10 56.35 56.64 7,415,170 -0.49(-0.86%)
May 14, 2018 57.36 57.51 56.99 57.13 5,871,601 -0.14(-0.24%)
May 11, 2018 57.72 57.86 57.07 57.27 5,843,427 -0.38(-0.66%)
May 10, 2018 57.18 57.70 57.02 57.65 6,565,759 +0.61(+1.07%)
May 09, 2018 57.43 57.62 56.79 57.04 7,015,299 -0.63(-1.09%)
May 08, 2018 57.45 57.71 57.00 57.67 7,229,776 +0.22(+0.38%)
May 07, 2018 58.99 59.04 57.27 57.45 10,640,510 -0.23(-0.40%)
May 04, 2018 56.54 57.93 56.49 57.68 9,279,180 +1.55(+2.76%)
May 03, 2018 56.52 56.57 55.54 56.13 7,152,266 -0.57(-1.01%)
May 02, 2018 58.06 58.09 56.53 56.70 7,299,049 -1.43(-2.46%)
May 01, 2018 57.67 58.22 57.44 58.13 7,257,462 +0.56(+0.97%)
Apr 30, 2018 58.39 58.51 57.46 57.57 7,854,445 -0.79(-1.35%)
Apr 27, 2018 58.07 58.98 57.50 58.36 11,975,153 -1.02(-1.72%)
Apr 26, 2018 58.11 60.18 57.85 59.38 14,509,176 +1.67(+2.89%)
Apr 25, 2018 58.27 58.27 57.29 57.71 8,366,995 -0.10(-0.17%)
Apr 24, 2018 58.48 58.66 57.65 57.81 7,793,565 -0.35(-0.60%)
Apr 23, 2018 58.01 58.73 57.69 58.16 8,444,396 +0.16(+0.28%)
Apr 20, 2018 59.03 59.18 57.79 58.00 12,037,567 -1.22(-2.06%)
Apr 19, 2018 59.42 59.49 58.73 59.22 6,280,126 -0.28(-0.47%)
Apr 18, 2018 59.73 59.83 59.44 59.50 5,913,993 -0.33(-0.55%)
Apr 17, 2018 59.75 60.00 59.40 59.83 6,139,571 +0.40(+0.67%)
Apr 16, 2018 59.13 59.69 58.84 59.43 6,119,171 +0.19(+0.32%)
Apr 13, 2018 59.00 59.55 59.00 59.24 6,689,776 -0.19(-0.32%)
Apr 12, 2018 59.66 60.12 59.42 59.43 6,088,247 +0.01(+0.02%)
Apr 11, 2018 59.19 59.71 59.00 59.42 5,508,027 +0.01(+0.02%)
Apr 10, 2018 59.11 59.49 58.87 59.41 6,671,688 +0.71(+1.21%)
Apr 09, 2018 58.54 59.37 58.42 58.70 8,023,576 +0.36(+0.62%)
Apr 06, 2018 58.78 59.13 58.09 58.34 8,264,473 -0.80(-1.35%)
Apr 05, 2018 59.00 59.27 58.85 59.14 6,283,461 +0.31(+0.53%)
Apr 04, 2018 57.25 58.97 57.21 58.83 7,891,290 +0.83(+1.43%)
Apr 03, 2018 56.55 58.04 56.45 58.00 10,907,607 +1.76(+3.13%)
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.