Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.83 51.48 50.47 51.38 29,276,432 -1.06(-2.02%)
Apr 27, 2017 52.72 52.99 52.35 52.44 17,848,182 -0.22(-0.42%)
Apr 26, 2017 52.38 52.83 52.17 52.66 9,963,868 +0.51(+0.98%)
Apr 25, 2017 51.89 52.37 51.27 52.15 12,893,813 -0.13(-0.25%)
Apr 24, 2017 52.19 52.51 52.09 52.28 12,531,181 +0.43(+0.83%)
Apr 21, 2017 51.50 51.92 51.46 51.85 10,286,306 +0.45(+0.88%)
Apr 20, 2017 51.08 51.62 50.95 51.40 14,547,681 +0.89(+1.76%)
Apr 19, 2017 50.13 50.89 50.05 50.51 14,024,225 +0.59(+1.18%)
Apr 18, 2017 49.27 50.03 49.27 49.92 6,370,155 +0.23(+0.46%)
Apr 17, 2017 49.35 49.83 49.35 49.69 6,576,283 +0.49(+0.99%)
Apr 13, 2017 49.29 49.44 49.15 49.20 5,694,552 -0.06(-0.12%)
Apr 12, 2017 49.52 49.53 49.17 49.26 6,370,855 -0.26(-0.52%)
Apr 11, 2017 49.40 49.76 49.09 49.52 6,844,018 -0.06(-0.12%)
Apr 10, 2017 49.62 49.80 49.39 49.58 6,155,560 -0.06(-0.12%)
Apr 07, 2017 49.45 49.83 49.23 49.64 7,917,841 +0.09(+0.17%)
Apr 06, 2017 49.73 49.93 49.39 49.55 10,651,644 -0.26(-0.52%)
Apr 05, 2017 49.59 50.71 49.46 49.81 15,962,646 -0.09(-0.17%)
Apr 04, 2017 49.94 49.97 49.63 49.89 7,568,316 -0.10(-0.21%)
Apr 03, 2017 49.86 50.02 49.53 50.00 10,508,217 +0.04(+0.09%)
Mar 31, 2017 49.71 50.18 49.67 49.95 10,703,279 +0.20(+0.40%)
Mar 30, 2017 49.15 49.88 49.12 49.76 10,143,205 +0.53(+1.08%)
Mar 29, 2017 48.91 49.49 48.88 49.23 8,184,167 +0.16(+0.33%)
Mar 28, 2017 48.85 49.21 48.79 49.06 9,736,407 +0.10(+0.21%)
Mar 27, 2017 48.47 49.14 48.30 48.96 10,358,561 +0.36(+0.74%)
Mar 24, 2017 48.00 49.09 47.82 48.60 18,425,378 +0.82(+1.72%)
Mar 23, 2017 48.04 48.27 47.72 47.78 8,599,842 -0.03(-0.07%)
Mar 22, 2017 47.63 47.94 47.49 47.81 9,877,902 +0.30(+0.63%)
Mar 21, 2017 47.95 48.29 47.47 47.51 9,386,999 -0.23(-0.48%)
Mar 20, 2017 47.80 47.95 47.49 47.75 9,290,917 +0.03(+0.05%)
Mar 17, 2017 47.09 48.02 47.01 47.72 18,494,508 +0.84(+1.79%)
Mar 16, 2017 46.92 47.04 46.76 46.88 9,437,374 +0.22(+0.48%)
Mar 15, 2017 46.53 46.75 46.27 46.66 10,183,467 +0.23(+0.50%)
Mar 14, 2017 46.73 46.83 46.36 46.43 9,225,708 -0.31(-0.66%)
Mar 13, 2017 46.68 46.95 46.54 46.74 10,625,370 +0.09(+0.18%)
Mar 10, 2017 47.39 47.40 46.55 46.65 16,231,855 -0.56(-1.20%)
Mar 09, 2017 47.69 47.74 46.89 47.22 20,857,410 -0.47(-0.99%)
Mar 08, 2017 48.04 48.21 47.51 47.69 15,266,344 -0.39(-0.82%)
Mar 07, 2017 48.40 48.55 47.93 48.08 12,729,141 -0.41(-0.85%)
Mar 06, 2017 48.58 48.60 48.19 48.49 10,705,615 -0.36(-0.74%)
Mar 03, 2017 48.51 48.99 48.51 48.85 9,045,026 -0.02(-0.03%)
Mar 02, 2017 48.82 48.93 48.64 48.87 7,709,375 -0.02(-0.03%)
Mar 01, 2017 48.99 49.11 48.73 48.88 8,413,607 +0.23(+0.47%)
Feb 28, 2017 48.52 48.82 48.38 48.65 10,217,032 +0.08(+0.16%)
Feb 27, 2017 48.97 49.02 48.47 48.58 8,987,368 -0.60(-1.22%)
Feb 24, 2017 49.29 49.37 48.89 49.17 9,124,659 -0.14(-0.28%)
Feb 23, 2017 49.28 49.44 49.10 49.31 8,376,478 +0.06(+0.12%)
Feb 22, 2017 49.21 49.47 49.06 49.25 9,198,718 +0.03(+0.05%)
Feb 21, 2017 49.11 49.46 49.11 49.23 9,675,854 +0.16(+0.33%)
Feb 17, 2017 49.06 49.06 49.06 0 +0.53(+1.09%)
Feb 16, 2017 48.73 48.76 48.36 48.53 9,964,314 -0.11(-0.23%)
Feb 15, 2017 48.39 48.66 48.17 48.64 8,141,483 +0.24(+0.49%)
Feb 14, 2017 47.93 48.43 47.93 48.40 10,362,123 +0.40(+0.84%)
Feb 13, 2017 48.34 48.47 47.93 48.00 9,376,034 -0.09(-0.20%)
Feb 10, 2017 47.68 48.25 47.53 48.10 13,067,079 +0.35(+0.73%)
Feb 09, 2017 47.25 48.01 47.23 47.75 12,982,693 +0.50(+1.07%)
Feb 08, 2017 47.22 47.48 47.14 47.24 13,654,170 -0.02(-0.04%)
Feb 07, 2017 47.73 47.77 47.21 47.26 11,584,385 -0.21(-0.43%)
Feb 06, 2017 46.85 47.48 46.76 47.46 15,298,909 +0.57(+1.22%)
Feb 03, 2017 46.17 46.91 46.00 46.89 16,628,199 +1.01(+2.21%)
Feb 02, 2017 46.02 46.32 45.86 45.88 17,950,922 -0.03(-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.