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 (%)
May 31, 2019 70.15 70.81 69.94 70.57 8,218,433 -0.10(-0.14%)
May 30, 2019 70.19 70.92 70.17 70.68 7,735,848 +0.83(+1.18%)
May 29, 2019 69.90 70.04 68.97 69.85 11,328,788 -0.39(-0.55%)
May 28, 2019 70.85 71.15 69.89 70.24 17,464,988 -0.42(-0.59%)
May 24, 2019 71.29 71.50 70.49 70.66 6,065,103 -0.24(-0.34%)
May 23, 2019 71.33 71.39 70.23 70.90 9,929,647 -0.78(-1.09%)
May 22, 2019 71.63 72.10 71.36 71.68 6,038,016 -0.26(-0.36%)
May 21, 2019 71.49 72.23 71.21 71.94 6,260,087 +0.71(+1.00%)
May 20, 2019 72.65 72.76 71.05 71.22 12,366,431 -1.99(-2.72%)
May 17, 2019 72.86 73.90 72.72 73.22 7,953,739 +0.01(+0.01%)
May 16, 2019 72.06 73.52 71.97 73.21 7,479,545 +1.06(+1.47%)
May 15, 2019 71.16 72.32 71.01 72.15 5,836,722 +0.65(+0.91%)
May 14, 2019 71.21 72.13 71.15 71.50 7,405,302 +0.35(+0.50%)
May 13, 2019 71.68 72.17 70.59 71.15 10,539,038 -1.61(-2.22%)
May 10, 2019 72.03 73.12 71.59 72.76 6,949,822 +0.48(+0.67%)
May 09, 2019 71.98 72.59 71.77 72.28 7,896,320 -0.14(-0.19%)
May 08, 2019 71.98 72.97 71.56 72.42 8,406,273 +0.42(+0.58%)
May 07, 2019 71.64 72.72 71.50 72.00 8,787,274 -0.09(-0.13%)
May 06, 2019 71.30 72.11 71.13 72.09 6,071,674 +0.01(+0.01%)
May 03, 2019 71.66 72.41 71.43 72.09 5,378,955 +0.54(+0.75%)
May 02, 2019 71.73 71.82 70.88 71.55 6,764,489 -0.05(-0.06%)
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.