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 (%)
Jul 31, 2017 46.80 46.97 46.34 46.37 23,629,944 -0.02(-0.04%)
Jul 28, 2017 47.44 48.07 45.88 46.39 62,226,412 -4.72(-9.24%)
Jul 27, 2017 50.04 51.25 49.76 51.11 27,077,796 +1.34(+2.69%)
Jul 26, 2017 50.51 50.55 49.64 49.77 10,214,905 -0.52(-1.04%)
Jul 25, 2017 50.01 50.55 49.81 50.30 9,234,803 +0.46(+0.91%)
Jul 24, 2017 49.82 50.04 49.76 49.84 8,663,875 +0.03(+0.07%)
Jul 21, 2017 49.76 50.05 49.68 49.81 7,819,494 -0.04(-0.09%)
Jul 20, 2017 50.18 50.55 49.82 49.85 12,277,354 -0.07(-0.14%)
Jul 19, 2017 49.95 50.18 49.75 49.92 9,549,713 -0.09(-0.17%)
Jul 18, 2017 49.93 50.32 49.56 50.00 9,146,829 -0.10(-0.21%)
Jul 17, 2017 50.45 50.57 50.06 50.11 7,885,890 -0.37(-0.73%)
Jul 14, 2017 50.61 50.08 50.48 6,334,275 +0.33(+0.65%)
Jul 13, 2017 50.51 50.57 49.93 50.15 9,848,517 -0.14(-0.27%)
Jul 12, 2017 50.00 50.43 49.84 50.29 8,313,863 +0.55(+1.11%)
Jul 11, 2017 49.75 49.89 49.42 49.74 6,312,103 +0.08(+0.16%)
Jul 10, 2017 49.98 50.12 49.61 49.66 5,624,372 -0.20(-0.40%)
Jul 07, 2017 49.64 50.13 49.45 49.86 8,472,569 +0.38(+0.76%)
Jul 06, 2017 49.76 49.32 49.48 10,344,896 -0.29(-0.59%)
Jul 05, 2017 50.19 50.25 49.65 49.77 9,048,392 -0.27(-0.53%)
Jul 03, 2017 50.60 50.67 50.04 50.04 5,326,043 -0.05(-0.10%)
Jun 30, 2017 50.41 50.64 50.07 50.09 9,448,703 -0.04(-0.09%)
Jun 29, 2017 50.83 50.84 49.79 50.13 8,638,571 -0.70(-1.39%)
Jun 28, 2017 50.73 50.90 50.51 50.84 6,308,365 +0.19(+0.37%)
Jun 27, 2017 51.15 51.28 50.52 50.65 6,579,675 -0.58(-1.14%)
Jun 26, 2017 51.56 51.67 50.97 51.23 6,605,715 -0.15(-0.28%)
Jun 23, 2017 51.69 51.38 7,531,102 +0.26(+0.50%)
Jun 22, 2017 51.62 51.63 51.03 51.12 6,521,258 -0.39(-0.75%)
Jun 21, 2017 51.54 51.81 51.29 51.51 7,016,476 +0.09(+0.17%)
Jun 20, 2017 52.38 52.40 51.28 51.42 8,131,910 -0.89(-1.71%)
Jun 19, 2017 51.84 52.40 51.64 52.32 7,890,258 +0.65(+1.26%)
Jun 16, 2017 51.45 51.68 51.09 51.66 13,413,204 +0.04(+0.08%)
Jun 15, 2017 51.47 51.78 51.12 51.62 8,748,938 -0.15(-0.30%)
Jun 14, 2017 52.12 52.25 51.42 51.77 11,295,558 -0.56(-1.07%)
Jun 13, 2017 52.50 52.62 52.05 52.33 10,924,915 -0.32(-0.60%)
Jun 12, 2017 53.09 53.25 52.09 52.65 12,888,378 -0.77(-1.45%)
Jun 09, 2017 53.58 53.67 53.15 53.42 13,084,986 -0.04(-0.08%)
Jun 08, 2017 54.50 54.62 53.28 53.47 13,141,374 -1.08(-1.98%)
Jun 07, 2017 55.09 55.23 54.41 54.55 9,732,749 -0.57(-1.03%)
Jun 06, 2017 55.17 55.28 55.06 55.12 6,342,496 -0.09(-0.17%)
Jun 05, 2017 55.71 55.73 55.13 55.21 7,926,284 -0.26(-0.46%)
Jun 02, 2017 54.88 55.56 54.72 55.47 9,126,934 +0.70(+1.29%)
Jun 01, 2017 54.56 54.82 54.42 54.76 7,052,389 +0.12(+0.22%)
May 31, 2017 54.35 54.64 54.19 54.64 8,514,923 +0.30(+0.55%)
May 30, 2017 54.18 54.47 54.13 54.34 8,258,766 -0.03(-0.06%)
May 26, 2017 54.13 54.48 54.09 54.38 7,098,635 +0.34(+0.64%)
May 25, 2017 53.27 54.21 53.17 54.03 10,397,215 +0.87(+1.63%)
May 24, 2017 52.74 53.26 52.35 53.17 8,479,017 +0.64(+1.21%)
May 23, 2017 52.74 52.83 52.28 52.53 6,544,857 -0.07(-0.13%)
May 22, 2017 52.43 53.02 52.43 52.60 7,441,003 -0.11(-0.21%)
May 19, 2017 51.49 53.19 51.49 52.71 14,587,259 +1.32(+2.57%)
May 18, 2017 51.31 51.49 50.61 51.39 10,013,898 +0.08(+0.15%)
May 17, 2017 51.52 51.82 51.16 51.31 8,820,773 -0.21(-0.42%)
May 16, 2017 52.13 52.14 51.44 51.52 7,337,262 -0.40(-0.78%)
May 15, 2017 51.90 51.96 51.65 51.93 6,872,922 +0.45(+0.87%)
May 12, 2017 51.78 51.83 51.40 51.48 6,574,258 -0.29(-0.56%)
May 11, 2017 51.93 51.98 51.57 51.77 6,421,777 -0.34(-0.64%)
May 10, 2017 52.30 52.38 51.72 52.11 8,379,632 -0.27(-0.52%)
May 09, 2017 52.04 52.47 52.03 52.38 6,759,385 +0.25(+0.48%)
May 08, 2017 52.25 52.25 51.93 52.13 6,532,184 -0.01(-0.02%)
May 05, 2017 52.14 52.18 51.83 52.14 7,531,517 +0.10(+0.20%)
May 04, 2017 51.89 52.06 51.66 52.04 8,035,279 +0.21(+0.40%)
May 03, 2017 51.78 51.90 51.55 51.84 9,007,582 +0.08(+0.15%)
May 02, 2017 51.46 51.78 51.37 51.76 10,697,313 +0.27(+0.53%)
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.