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 (%)
Nov 30, 2017 50.12 50.55 49.97 50.27 13,237,252 +0.27(+0.54%)
Nov 29, 2017 49.31 50.15 49.30 50.00 11,522,064 +0.74(+1.50%)
Nov 28, 2017 48.72 49.32 48.61 49.26 11,195,946 +0.65(+1.34%)
Nov 27, 2017 49.49 48.47 48.61 12,168,911 -0.77(-1.57%)
Nov 24, 2017 49.72 49.72 49.31 49.38 4,001,585 -0.30(-0.60%)
Nov 22, 2017 49.62 49.72 49.38 49.68 8,406,552 -0.10(-0.21%)
Nov 21, 2017 49.52 50.05 49.45 49.78 7,216,741 +0.39(+0.79%)
Nov 20, 2017 49.27 49.60 49.19 49.39 7,314,818 -0.10(-0.21%)
Nov 17, 2017 49.77 49.93 49.42 49.50 7,259,212 -0.27(-0.54%)
Nov 16, 2017 49.49 49.92 49.34 49.77 9,558,393 +0.47(+0.95%)
Nov 15, 2017 49.40 49.61 49.13 49.30 10,213,617 +0.06(+0.12%)
Nov 14, 2017 48.84 49.30 48.79 49.24 8,969,671 +0.25(+0.51%)
Nov 13, 2017 49.13 49.42 48.91 48.99 8,840,442 -0.35(-0.70%)
Nov 10, 2017 49.61 49.63 48.90 49.33 9,169,396 -0.28(-0.56%)
Nov 09, 2017 49.47 49.87 49.11 49.61 17,087,268 -0.48(-0.95%)
Nov 08, 2017 49.32 50.17 49.30 50.08 15,645,131 +0.60(+1.21%)
Nov 07, 2017 48.72 49.55 48.72 49.49 12,910,199 +0.56(+1.15%)
Nov 06, 2017 48.42 49.03 48.11 48.93 12,526,620 +0.47(+0.96%)
Nov 03, 2017 46.84 49.25 46.75 48.46 33,269,552 +1.00(+2.11%)
Nov 02, 2017 47.70 47.91 47.37 47.46 19,460,850 -0.22(-0.47%)
Nov 01, 2017 47.65 48.08 47.52 47.68 8,312,815 +0.25(+0.53%)
Oct 31, 2017 47.71 47.83 47.31 47.43 10,241,826 -0.29(-0.60%)
Oct 30, 2017 47.39 47.77 47.05 47.71 7,435,375 +0.25(+0.53%)
Oct 27, 2017 47.42 47.67 47.30 47.46 11,472,976 -0.03(-0.05%)
Oct 26, 2017 47.14 48.22 47.14 47.49 14,119,193 +0.65(+1.38%)
Oct 25, 2017 46.91 47.04 46.41 46.84 9,575,124 -0.10(-0.22%)
Oct 24, 2017 47.02 47.19 46.72 46.95 9,040,095 +0.01(+0.02%)
Oct 23, 2017 47.37 47.51 46.86 46.94 11,690,882 -0.26(-0.55%)
Oct 20, 2017 47.84 47.91 46.85 47.20 13,575,587 -0.72(-1.50%)
Oct 19, 2017 47.64 48.04 47.48 47.91 6,613,932 +0.16(+0.34%)
Oct 18, 2017 47.10 47.94 46.89 47.75 9,596,254 +0.61(+1.28%)
Oct 17, 2017 47.45 47.77 46.95 47.14 12,981,498 -0.35(-0.73%)
Oct 16, 2017 48.15 48.26 47.48 47.49 8,390,715 -0.70(-1.45%)
Oct 13, 2017 48.43 48.80 48.10 48.19 7,204,719 -0.22(-0.45%)
Oct 12, 2017 48.15 48.67 47.84 48.41 8,364,590 +0.29(+0.59%)
Oct 11, 2017 47.97 48.26 47.79 48.12 10,269,655 +0.19(+0.40%)
Oct 10, 2017 48.30 47.64 47.93 7,600,573 +0.35(+0.73%)
Oct 09, 2017 47.89 47.99 47.53 47.59 6,732,348 -0.13(-0.27%)
Oct 06, 2017 47.14 47.96 46.91 47.71 12,228,776 +0.49(+1.04%)
Oct 05, 2017 46.75 47.54 46.63 47.22 9,243,229 +0.58(+1.24%)
Oct 04, 2017 46.81 46.88 46.43 46.64 6,438,621 -0.05(-0.11%)
Oct 03, 2017 46.70 47.00 46.62 46.69 7,095,959 +0.16(+0.33%)
Oct 02, 2017 46.58 46.74 46.49 46.54 6,886,564 +0.09(+0.19%)
Sep 29, 2017 46.97 47.11 46.17 46.45 13,810,626 -0.68(-1.45%)
Sep 28, 2017 47.40 47.64 47.09 47.14 8,795,613 -0.42(-0.89%)
Sep 27, 2017 47.78 48.09 47.55 47.56 10,024,657 -0.12(-0.25%)
Sep 26, 2017 47.62 47.76 47.39 47.68 9,275,230 +0.16(+0.33%)
Sep 25, 2017 47.55 47.76 47.31 47.52 11,842,917 -0.12(-0.25%)
Sep 22, 2017 47.61 47.74 47.45 47.65 8,035,941 +0.07(+0.15%)
Sep 21, 2017 47.61 47.71 47.45 47.58 8,300,013 -0.12(-0.25%)
Sep 20, 2017 47.20 47.72 47.20 47.70 8,186,219 +0.46(+0.97%)
Sep 19, 2017 47.43 47.46 47.19 47.24 5,997,574 -0.06(-0.13%)
Sep 18, 2017 47.54 47.22 47.30 7,340,098 +0.02(+0.04%)
Sep 15, 2017 47.08 47.39 46.84 47.28 12,423,609 +0.12(+0.26%)
Sep 14, 2017 47.03 47.32 46.79 47.16 9,550,728 +0.21(+0.44%)
Sep 13, 2017 46.31 47.33 46.26 46.95 14,785,929 +0.65(+1.40%)
Sep 12, 2017 46.69 46.75 46.12 46.30 11,954,408 -0.42(-0.89%)
Sep 11, 2017 46.52 46.82 46.37 46.72 10,769,256 +0.46(+0.99%)
Sep 08, 2017 46.18 46.51 45.88 46.26 13,614,195 +0.02(+0.04%)
Sep 07, 2017 47.07 47.29 46.05 46.24 15,958,376 -0.73(-1.55%)
Sep 06, 2017 47.67 47.81 46.82 46.97 13,149,159 -0.71(-1.49%)
Sep 05, 2017 47.52 47.74 47.23 47.68 10,591,840 +0.17(+0.36%)
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.