Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 51.57 51.57 51.57 0 -0.34(-0.66%)
Dec 28, 2017 51.61 52.08 51.45 51.91 5,617,683 +0.48(+0.94%)
Dec 27, 2017 51.35 51.77 51.35 51.43 5,358,897 +0.12(+0.23%)
Dec 26, 2017 51.43 51.70 51.23 51.31 6,176,124 -0.14(-0.28%)
Dec 22, 2017 51.70 52.00 51.29 51.45 7,960,991 -0.25(-0.49%)
Dec 21, 2017 52.03 52.21 51.62 51.71 6,652,562 -0.13(-0.26%)
Dec 20, 2017 52.28 52.34 51.80 51.84 8,005,408 -0.25(-0.48%)
Dec 19, 2017 52.20 52.60 52.02 52.09 8,849,009 -0.02(-0.03%)
Dec 18, 2017 52.48 52.75 51.98 52.11 9,746,016 -0.23(-0.45%)
Dec 15, 2017 53.20 53.31 52.22 52.34 25,162,360 -1.27(-2.36%)
Dec 14, 2017 53.64 53.92 53.41 53.61 9,962,606 +0.19(+0.35%)
Dec 13, 2017 53.38 53.77 53.25 53.42 8,604,134 +0.20(+0.37%)
Dec 12, 2017 52.97 53.30 52.86 53.22 6,729,502 +0.18(+0.34%)
Dec 11, 2017 52.43 53.29 52.34 53.04 11,455,251 +0.41(+0.78%)
Dec 08, 2017 52.55 52.84 52.17 52.63 11,081,108 -0.48(-0.90%)
Dec 07, 2017 53.09 53.23 52.77 53.11 6,719,377 -0.13(-0.24%)
Dec 06, 2017 53.32 53.73 53.19 53.23 9,397,488 -0.05(-0.10%)
Dec 05, 2017 53.20 53.59 52.90 53.29 12,578,997 +0.52(+0.99%)
Dec 04, 2017 51.67 53.15 51.63 52.76 14,813,023 +1.29(+2.51%)
Dec 01, 2017 51.63 51.81 50.74 51.47 14,205,826 -0.45(-0.86%)
Nov 30, 2017 51.76 52.21 51.61 51.92 12,816,840 +0.28(+0.54%)
Nov 29, 2017 50.92 51.79 50.91 51.64 11,156,125 +0.76(+1.50%)
Nov 28, 2017 50.31 50.93 50.21 50.88 10,840,365 +0.67(+1.34%)
Nov 27, 2017 51.11 50.06 50.21 11,782,429 -0.80(-1.57%)
Nov 24, 2017 51.35 51.35 50.92 51.00 3,874,496 -0.31(-0.60%)
Nov 22, 2017 51.25 51.35 51.00 51.31 8,139,561 -0.11(-0.21%)
Nov 21, 2017 51.15 51.69 51.08 51.42 6,987,539 +0.40(+0.79%)
Nov 20, 2017 50.89 51.23 50.81 51.01 7,082,501 -0.11(-0.21%)
Nov 17, 2017 51.40 51.57 51.04 51.12 7,028,660 -0.28(-0.54%)
Nov 16, 2017 51.11 51.56 50.96 51.40 9,254,820 +0.48(+0.95%)
Nov 15, 2017 51.02 51.24 50.74 50.91 9,889,234 +0.06(+0.12%)
Nov 14, 2017 50.44 50.91 50.39 50.85 8,684,796 +0.26(+0.51%)
Nov 13, 2017 50.74 51.04 50.51 50.59 8,559,672 -0.36(-0.70%)
Nov 10, 2017 51.24 51.26 50.50 50.95 8,878,178 -0.29(-0.56%)
Nov 09, 2017 51.09 51.50 50.72 51.24 16,544,581 -0.49(-0.95%)
Nov 08, 2017 50.94 51.82 50.91 51.73 15,148,246 +0.62(+1.21%)
Nov 07, 2017 50.32 51.17 50.32 51.11 12,500,174 +0.58(+1.15%)
Nov 06, 2017 50.01 50.64 49.69 50.53 12,128,778 +0.48(+0.96%)
Nov 03, 2017 48.38 50.86 48.28 50.05 32,212,920 +1.04(+2.11%)
Nov 02, 2017 49.26 49.48 48.92 49.01 18,842,778 -0.23(-0.47%)
Nov 01, 2017 49.22 49.66 49.07 49.24 8,048,803 +0.26(+0.53%)
Oct 31, 2017 49.27 49.40 48.86 48.99 9,916,549 -0.29(-0.60%)
Oct 30, 2017 48.94 49.33 48.59 49.28 7,199,230 +0.26(+0.53%)
Oct 27, 2017 48.98 49.24 48.85 49.02 11,108,598 -0.03(-0.05%)
Oct 26, 2017 48.68 49.80 48.68 49.05 13,670,772 +0.67(+1.38%)
Oct 25, 2017 48.45 48.58 47.93 48.38 9,271,020 -0.11(-0.22%)
Oct 24, 2017 48.57 48.73 48.25 48.48 8,752,984 +0.01(+0.02%)
Oct 23, 2017 48.92 49.07 48.40 48.48 11,319,583 -0.27(-0.55%)
Oct 20, 2017 49.40 49.49 48.39 48.74 13,144,430 -0.74(-1.50%)
Oct 19, 2017 49.20 49.61 49.04 49.49 6,403,875 +0.17(+0.34%)
Oct 18, 2017 48.65 49.51 48.43 49.32 9,291,480 +0.63(+1.28%)
Oct 17, 2017 49.00 49.33 48.49 48.69 12,569,210 -0.36(-0.73%)
Oct 16, 2017 49.73 49.84 49.03 49.05 8,124,228 -0.72(-1.45%)
Oct 13, 2017 50.02 50.41 49.67 49.77 6,975,899 -0.22(-0.45%)
Oct 12, 2017 49.73 50.26 49.40 49.99 8,098,933 +0.29(+0.59%)
Oct 11, 2017 49.54 49.84 49.36 49.70 9,943,494 +0.20(+0.40%)
Oct 10, 2017 49.89 49.20 49.50 7,359,181 +0.36(+0.73%)
Oct 09, 2017 49.46 49.57 49.09 49.15 6,518,530 -0.13(-0.27%)
Oct 06, 2017 48.69 49.53 48.45 49.28 11,840,393 +0.51(+1.04%)
Oct 05, 2017 48.29 49.10 48.16 48.77 8,949,667 +0.60(+1.24%)
Oct 04, 2017 48.34 48.41 47.96 48.17 6,234,132 -0.05(-0.11%)
Oct 03, 2017 48.23 48.54 48.15 48.23 6,870,594 +0.16(+0.33%)
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.