Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.71 47.83 47.31 47.43 10,241,733 -0.29(-0.60%)
Oct 30, 2017 47.39 47.77 47.05 47.72 7,435,307 +0.25(+0.53%)
Oct 27, 2017 47.42 47.67 47.30 47.46 11,472,871 -0.03(-0.05%)
Oct 26, 2017 47.14 48.22 47.14 47.49 14,119,064 +0.65(+1.38%)
Oct 25, 2017 46.91 47.04 46.41 46.84 9,575,036 -0.10(-0.22%)
Oct 24, 2017 47.02 47.19 46.72 46.95 9,040,012 +0.01(+0.02%)
Oct 23, 2017 47.37 47.51 46.86 46.94 11,690,775 -0.26(-0.55%)
Oct 20, 2017 47.84 47.91 46.85 47.20 13,575,462 -0.72(-1.50%)
Oct 19, 2017 47.64 48.04 47.48 47.91 6,613,871 +0.16(+0.34%)
Oct 18, 2017 47.10 47.94 46.89 47.75 9,596,166 +0.61(+1.28%)
Oct 17, 2017 47.45 47.77 46.95 47.14 12,981,380 -0.35(-0.73%)
Oct 16, 2017 48.15 48.26 47.48 47.49 8,390,638 -0.70(-1.45%)
Oct 13, 2017 48.43 48.80 48.10 48.19 7,204,653 -0.22(-0.45%)
Oct 12, 2017 48.15 48.67 47.84 48.41 8,364,513 +0.29(+0.59%)
Oct 11, 2017 47.97 48.26 47.79 48.12 10,269,561 +0.19(+0.40%)
Oct 10, 2017 48.30 47.64 47.93 7,600,503 +0.35(+0.73%)
Oct 09, 2017 47.89 47.99 47.53 47.59 6,732,286 -0.13(-0.27%)
Oct 06, 2017 47.14 47.96 46.92 47.72 12,228,664 +0.49(+1.04%)
Oct 05, 2017 46.76 47.54 46.63 47.22 9,243,144 +0.58(+1.24%)
Oct 04, 2017 46.81 46.88 46.44 46.64 6,438,562 -0.05(-0.11%)
Oct 03, 2017 46.70 47.00 46.63 46.69 7,095,894 +0.16(+0.33%)
Oct 02, 2017 46.58 46.74 46.49 46.54 6,886,501 +0.09(+0.19%)
Sep 29, 2017 46.97 47.11 46.17 46.45 13,810,499 -0.68(-1.45%)
Sep 28, 2017 47.40 47.64 47.09 47.14 8,795,532 -0.42(-0.89%)
Sep 27, 2017 47.78 48.09 47.55 47.56 10,024,565 -0.12(-0.25%)
Sep 26, 2017 47.62 47.76 47.39 47.68 9,275,145 +0.16(+0.33%)
Sep 25, 2017 47.55 47.76 47.31 47.52 11,842,808 -0.12(-0.25%)
Sep 22, 2017 47.61 47.74 47.45 47.65 8,035,867 +0.07(+0.15%)
Sep 21, 2017 47.61 47.72 47.45 47.58 8,299,937 -0.12(-0.25%)
Sep 20, 2017 47.20 47.72 47.20 47.70 8,186,144 +0.46(+0.97%)
Sep 19, 2017 47.43 47.46 47.19 47.24 5,997,519 -0.06(-0.13%)
Sep 18, 2017 47.54 47.22 47.30 7,340,031 +0.02(+0.04%)
Sep 15, 2017 47.08 47.39 46.84 47.28 12,423,495 +0.12(+0.26%)
Sep 14, 2017 47.03 47.32 46.79 47.16 9,550,640 +0.21(+0.44%)
Sep 13, 2017 46.31 47.33 46.26 46.95 14,785,793 +0.65(+1.40%)
Sep 12, 2017 46.69 46.75 46.12 46.31 11,954,298 -0.42(-0.89%)
Sep 11, 2017 46.52 46.82 46.37 46.72 10,769,157 +0.46(+0.99%)
Sep 08, 2017 46.18 46.51 45.88 46.26 13,614,070 +0.02(+0.04%)
Sep 07, 2017 47.07 47.29 46.05 46.24 15,958,229 -0.73(-1.55%)
Sep 06, 2017 47.67 47.81 46.82 46.97 13,149,038 -0.71(-1.49%)
Sep 05, 2017 47.52 47.74 47.23 47.68 10,591,743 +0.17(+0.36%)
Sep 01, 2017 47.48 47.70 47.46 47.51 8,898,734 +0.06(+0.13%)
Aug 31, 2017 47.29 47.56 47.20 47.45 9,533,259 +0.29(+0.62%)
Aug 30, 2017 46.74 47.24 46.74 47.15 6,468,461 +0.36(+0.78%)
Aug 29, 2017 46.74 46.95 46.70 46.79 7,182,767 -0.26(-0.55%)
Aug 28, 2017 47.17 47.20 46.72 47.05 7,679,144 +0.03(+0.07%)
Aug 25, 2017 47.24 47.30 46.87 47.01 9,944,917 +0.36(+0.78%)
Aug 24, 2017 46.93 47.09 46.50 46.65 10,077,737 -0.12(-0.26%)
Aug 23, 2017 46.67 46.79 46.40 46.77 13,688,127 -0.32(-0.68%)
Aug 22, 2017 46.26 47.34 46.18 47.09 16,820,212 +1.12(+2.45%)
Aug 21, 2017 45.96 46.29 45.67 45.97 14,743,935 +0.39(+0.85%)
Aug 18, 2017 45.77 45.91 45.48 45.58 11,990,735 -0.29(-0.64%)
Aug 17, 2017 46.12 46.51 45.83 45.87 8,615,120 -0.40(-0.86%)
Aug 16, 2017 46.06 46.63 46.05 46.27 8,862,152 +0.30(+0.66%)
Aug 15, 2017 46.19 46.20 45.74 45.97 7,716,813 -0.06(-0.13%)
Aug 14, 2017 46.36 46.36 46.01 46.03 8,586,707 +0.03(+0.08%)
Aug 11, 2017 45.88 46.18 45.88 45.99 10,677,869 +0.10(+0.21%)
Aug 10, 2017 46.29 46.48 45.83 45.90 15,299,704 -0.58(-1.25%)
Aug 09, 2017 47.08 47.08 46.10 46.48 19,327,988 -0.67(-1.43%)
Aug 08, 2017 48.04 48.07 47.01 47.15 12,827,451 -0.74(-1.55%)
Aug 07, 2017 47.87 48.16 47.72 47.90 8,425,130 +0.16(+0.34%)
Aug 04, 2017 48.26 47.43 47.73 10,661,896 -0.21(-0.43%)
Aug 03, 2017 47.91 48.32 47.78 47.94 15,483,419 +0.22(+0.45%)
Aug 02, 2017 47.14 47.74 47.07 47.72 17,148,232 +0.60(+1.28%)
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.