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 (%)
May 31, 2018 50.13 50.38 49.58 49.69 10,758,488 -0.71(-1.41%)
May 30, 2018 50.35 50.55 50.11 50.40 6,572,476 +0.22(+0.44%)
May 29, 2018 50.59 50.75 49.98 50.18 7,385,959 -0.61(-1.19%)
May 25, 2018 50.78 50.78 50.78 0 +0.21(+0.42%)
May 24, 2018 50.36 50.62 50.08 50.57 6,480,270 +0.17(+0.33%)
May 23, 2018 49.80 50.47 49.76 50.40 6,090,467 +0.46(+0.93%)
May 22, 2018 50.41 50.52 49.90 49.94 6,108,413 -0.33(-0.66%)
May 21, 2018 50.33 50.69 50.20 50.27 6,135,473 +0.16(+0.31%)
May 18, 2018 50.21 50.32 49.85 50.12 8,880,533 -0.03(-0.07%)
May 17, 2018 50.15 50.28 49.96 50.15 6,968,448 +0.04(+0.09%)
May 16, 2018 49.83 50.26 49.79 50.11 5,524,868 +0.45(+0.90%)
May 15, 2018 49.97 50.06 49.41 49.66 8,457,542 -0.43(-0.86%)
May 14, 2018 50.29 50.42 49.97 50.09 6,696,989 -0.12(-0.24%)
May 11, 2018 50.61 50.73 50.04 50.21 6,664,854 -0.33(-0.66%)
May 10, 2018 50.13 50.59 49.99 50.54 7,488,727 +0.53(+1.07%)
May 09, 2018 50.35 50.52 49.79 50.01 8,001,460 -0.29(-0.58%)
May 08, 2018 50.11 50.33 49.72 50.30 8,289,208 +0.19(+0.38%)
May 07, 2018 51.45 51.49 49.95 50.11 12,199,742 -0.20(-0.40%)
May 04, 2018 49.31 50.53 49.27 50.31 10,638,926 +1.35(+2.76%)
May 03, 2018 49.30 49.34 48.44 48.96 8,200,339 -0.50(-1.01%)
May 02, 2018 50.64 50.67 49.30 49.45 8,368,632 -1.25(-2.46%)
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.