Skip to main content

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 49.71 50.18 49.67 49.95 10,703,179 +0.20(+0.40%)
Mar 30, 2017 49.15 49.88 49.12 49.76 10,143,111 +0.53(+1.08%)
Mar 29, 2017 48.91 49.49 48.88 49.23 8,184,091 +0.16(+0.33%)
Mar 28, 2017 48.85 49.21 48.79 49.06 9,736,317 +0.10(+0.21%)
Mar 27, 2017 48.47 49.14 48.30 48.96 10,358,465 +0.36(+0.74%)
Mar 24, 2017 48.00 49.09 47.82 48.60 18,425,206 +0.82(+1.72%)
Mar 23, 2017 48.04 48.27 47.72 47.78 8,599,763 -0.03(-0.07%)
Mar 22, 2017 47.63 47.94 47.49 47.81 9,877,810 +0.30(+0.63%)
Mar 21, 2017 47.95 48.29 47.47 47.52 9,386,912 -0.23(-0.48%)
Mar 20, 2017 47.80 47.95 47.49 47.75 9,290,831 +0.03(+0.05%)
Mar 17, 2017 47.09 48.02 47.01 47.72 18,494,336 +0.84(+1.79%)
Mar 16, 2017 46.92 47.04 46.76 46.88 9,437,286 +0.22(+0.48%)
Mar 15, 2017 46.53 46.75 46.27 46.66 10,183,373 +0.23(+0.50%)
Mar 14, 2017 46.73 46.83 46.36 46.43 9,225,622 -0.31(-0.66%)
Mar 13, 2017 46.69 46.95 46.54 46.74 10,625,272 +0.09(+0.18%)
Mar 10, 2017 47.39 47.40 46.55 46.65 16,231,705 -0.56(-1.20%)
Mar 09, 2017 47.69 47.74 46.89 47.22 20,857,216 -0.47(-0.99%)
Mar 08, 2017 48.04 48.21 47.52 47.69 15,266,203 -0.39(-0.82%)
Mar 07, 2017 48.40 48.55 47.93 48.08 12,729,023 -0.41(-0.85%)
Mar 06, 2017 48.58 48.60 48.19 48.49 10,705,516 -0.36(-0.74%)
Mar 03, 2017 48.51 48.99 48.51 48.85 9,044,942 -0.02(-0.03%)
Mar 02, 2017 48.82 48.93 48.64 48.87 7,709,303 -0.02(-0.03%)
Mar 01, 2017 49.00 49.11 48.73 48.88 8,413,529 +0.23(+0.47%)
Feb 28, 2017 48.52 48.82 48.38 48.65 10,216,938 +0.08(+0.16%)
Feb 27, 2017 48.97 49.02 48.47 48.58 8,987,285 -0.60(-1.22%)
Feb 24, 2017 49.29 49.37 48.89 49.17 9,124,574 -0.14(-0.28%)
Feb 23, 2017 49.28 49.44 49.10 49.31 8,376,400 +0.06(+0.12%)
Feb 22, 2017 49.21 49.47 49.06 49.25 9,198,633 +0.03(+0.05%)
Feb 21, 2017 49.12 49.46 49.11 49.23 9,675,764 +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 9,964,221 -0.11(-0.23%)
Feb 15, 2017 48.39 48.66 48.17 48.64 8,141,408 +0.24(+0.49%)
Feb 14, 2017 47.93 48.43 47.93 48.40 10,362,027 +0.40(+0.84%)
Feb 13, 2017 48.34 48.47 47.93 48.00 9,375,947 -0.09(-0.20%)
Feb 10, 2017 47.68 48.25 47.53 48.10 13,066,958 +0.35(+0.73%)
Feb 09, 2017 47.25 48.01 47.23 47.75 12,982,573 +0.50(+1.07%)
Feb 08, 2017 47.22 47.48 47.14 47.24 13,654,044 -0.02(-0.04%)
Feb 07, 2017 47.73 47.77 47.21 47.26 11,584,278 -0.21(-0.43%)
Feb 06, 2017 46.85 47.48 46.76 47.46 15,298,767 +0.57(+1.22%)
Feb 03, 2017 46.17 46.91 46.00 46.89 16,628,045 +1.01(+2.21%)
Feb 02, 2017 46.02 46.32 45.86 45.88 17,950,756 -0.03(-0.06%)
Feb 01, 2017 47.26 47.27 45.83 45.91 22,041,836 -1.12(-2.39%)
Jan 31, 2017 47.52 47.58 46.74 47.03 16,797,984 -0.58(-1.22%)
Jan 30, 2017 47.69 47.90 47.37 47.61 15,639,424 -0.19(-0.39%)
Jan 27, 2017 47.48 48.20 47.40 47.80 33,915,396 -1.99(-4.00%)
Jan 26, 2017 49.99 50.25 49.62 49.79 14,468,282 -0.20(-0.41%)
Jan 25, 2017 49.97 50.19 49.78 49.99 8,362,674 +0.22(+0.44%)
Jan 24, 2017 49.34 49.82 49.19 49.77 12,567,524 +0.58(+1.18%)
Jan 23, 2017 48.90 49.31 48.67 49.19 7,988,615 +0.09(+0.17%)
Jan 20, 2017 49.52 49.57 48.89 49.11 8,984,132 -0.20(-0.40%)
Jan 19, 2017 49.66 49.77 49.15 49.30 9,216,870 -0.48(-0.96%)
Jan 18, 2017 49.67 49.89 49.42 49.78 8,659,965 +0.38(+0.78%)
Jan 17, 2017 49.07 49.61 48.89 49.40 6,733,373 +0.13(+0.26%)
Jan 13, 2017 49.27 49.27 49.27 0 -0.15(-0.31%)
Jan 12, 2017 49.40 49.51 49.09 49.42 5,557,007 -0.06(-0.12%)
Jan 11, 2017 49.23 49.50 49.06 49.48 7,014,306 +0.19(+0.38%)
Jan 10, 2017 49.58 49.62 49.25 49.30 7,833,930 -0.27(-0.55%)
Jan 09, 2017 48.77 49.68 48.76 49.57 14,841,184 +0.91(+1.87%)
Jan 06, 2017 48.23 48.78 47.76 48.66 10,083,436 +0.57(+1.19%)
Jan 05, 2017 47.76 48.15 47.53 48.09 8,926,315 +0.40(+0.84%)
Jan 04, 2017 47.32 47.86 47.17 47.69 9,140,115 +0.55(+1.16%)
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.