Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 47.22 47.82 47.06 47.55 10,168,182 +0.44(+0.94%)
Jul 30, 2018 47.37 47.96 46.98 47.10 15,919,984 -0.23(-0.48%)
Jul 27, 2018 46.74 47.74 45.57 47.33 17,376,470 +0.64(+1.36%)
Jul 26, 2018 46.90 47.05 46.59 46.69 12,245,209 -0.15(-0.33%)
Jul 25, 2018 46.29 46.94 46.29 46.85 12,529,474 +0.41(+0.88%)
Jul 24, 2018 46.56 46.94 46.34 46.44 10,932,034 -0.02(-0.04%)
Jul 23, 2018 46.07 46.53 46.07 46.46 9,263,029 +0.25(+0.55%)
Jul 20, 2018 46.34 46.51 46.06 46.20 12,157,210 -0.39(-0.84%)
Jul 19, 2018 46.39 46.73 46.29 46.59 12,577,618 +0.17(+0.37%)
Jul 18, 2018 46.59 46.84 46.29 46.42 14,929,305 -0.12(-0.25%)
Jul 17, 2018 45.98 46.56 45.92 46.54 12,584,625 +0.31(+0.67%)
Jul 16, 2018 46.78 46.78 46.00 46.23 18,701,512 -0.62(-1.32%)
Jul 13, 2018 46.88 45.60 46.85 23,932,408 +1.24(+2.73%)
Jul 12, 2018 45.97 45.56 45.60 10,289,781 +0.10(+0.22%)
Jul 11, 2018 45.58 45.81 45.40 45.51 10,512,360 -0.25(-0.56%)
Jul 10, 2018 45.45 45.84 45.35 45.76 9,949,400 +0.47(+1.04%)
Jul 09, 2018 44.66 45.42 44.66 45.29 14,114,022 +0.84(+1.88%)
Jul 06, 2018 44.38 44.64 44.10 44.45 11,803,051 +0.34(+0.76%)
Jul 05, 2018 44.50 43.93 44.12 10,611,317 -0.15(-0.33%)
Jul 03, 2018 44.26 44.26 44.26 0 -0.26(-0.59%)
Jul 02, 2018 44.14 44.56 44.06 44.52 10,875,581 +0.19(+0.43%)
Jun 29, 2018 44.71 44.33 19,186,608 +0.28(+0.64%)
Jun 28, 2018 44.88 44.91 43.02 44.05 36,590,640 -1.18(-2.61%)
Jun 27, 2018 45.85 45.86 45.23 45.23 16,055,449 -0.49(-1.07%)
Jun 26, 2018 45.84 45.95 45.48 45.72 14,246,873 -0.25(-0.55%)
Jun 25, 2018 46.43 46.68 45.57 45.98 17,164,656 -0.53(-1.13%)
Jun 22, 2018 46.29 46.94 46.12 46.50 26,917,832 +0.56(+1.22%)
Jun 21, 2018 47.46 47.76 45.70 45.94 33,848,116 -1.45(-3.06%)
Jun 20, 2018 49.76 49.92 46.81 47.39 68,383,384 -4.73(-9.07%)
Jun 19, 2018 52.18 51.13 52.12 10,921,181 +0.19(+0.37%)
Jun 18, 2018 51.52 52.02 50.92 51.93 10,662,219 +0.10(+0.19%)
Jun 15, 2018 51.92 51.75 51.83 13,672,112 +0.08(+0.16%)
Jun 14, 2018 51.24 51.79 51.10 51.75 12,175,173 +0.74(+1.44%)
Jun 13, 2018 51.29 51.46 50.99 51.01 9,126,788 -0.24(-0.48%)
Jun 12, 2018 51.37 51.64 51.10 51.26 9,089,817 +0.00(+0.00%)
Jun 11, 2018 51.38 51.49 51.07 51.26 7,913,217 -0.11(-0.21%)
Jun 08, 2018 51.66 51.79 51.30 51.37 9,292,523 -0.49(-0.95%)
Jun 07, 2018 51.99 52.58 51.81 51.86 8,726,471 -0.03(-0.05%)
Jun 06, 2018 51.89 51.89 15,106,076 +1.35(+2.68%)
Jun 05, 2018 51.45 51.46 50.17 50.53 20,139,664 -1.26(-2.44%)
Jun 04, 2018 51.82 51.91 51.55 51.79 8,227,270 +0.15(+0.28%)
Jun 01, 2018 51.59 51.76 51.37 51.65 5,473,632 +0.22(+0.42%)
May 31, 2018 51.89 52.15 51.32 51.43 10,393,279 -0.74(-1.41%)
May 30, 2018 52.12 52.33 51.87 52.17 6,349,365 +0.23(+0.44%)
May 29, 2018 52.37 52.53 51.74 51.94 7,135,234 -0.63(-1.19%)
May 25, 2018 52.57 52.57 52.57 0 +0.22(+0.42%)
May 24, 2018 52.13 52.40 51.84 52.35 6,260,289 +0.17(+0.33%)
May 23, 2018 51.55 52.25 51.51 52.18 5,883,719 +0.48(+0.93%)
May 22, 2018 52.18 52.29 51.65 51.69 5,901,056 -0.34(-0.66%)
May 21, 2018 52.09 52.48 51.97 52.04 5,927,197 +0.16(+0.31%)
May 18, 2018 51.98 52.08 51.60 51.88 8,579,072 -0.04(-0.07%)
May 17, 2018 51.91 52.05 51.71 51.91 6,731,896 +0.05(+0.09%)
May 16, 2018 51.58 52.03 51.54 51.87 5,337,319 +0.46(+0.90%)
May 15, 2018 51.73 51.82 51.14 51.40 8,170,440 -0.44(-0.86%)
May 14, 2018 52.06 52.19 51.72 51.85 6,469,652 -0.13(-0.24%)
May 11, 2018 52.38 52.51 51.79 51.98 6,438,608 -0.34(-0.66%)
May 10, 2018 51.89 52.37 51.75 52.32 7,234,513 +0.55(+1.07%)
May 09, 2018 52.12 52.29 51.54 51.77 7,729,841 -0.30(-0.58%)
May 08, 2018 51.87 52.10 51.46 52.07 8,007,820 +0.20(+0.38%)
May 07, 2018 53.26 53.30 51.71 51.87 11,785,606 -0.21(-0.40%)
May 04, 2018 51.05 52.30 51.00 52.08 10,277,774 +1.40(+2.76%)
May 03, 2018 51.03 51.07 50.14 50.68 7,921,968 -0.51(-1.01%)
May 02, 2018 52.42 52.45 51.04 51.19 8,084,548 -1.29(-2.46%)
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.