Skip to main content

Starbucks Corp (NQ: SBUX )

103.60 -1.45 (-1.38%)
Streaming Delayed Price Updated: 1:34 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.27 52.27 52.27 0 -0.01(-0.02%)
Mar 28, 2018 51.91 52.45 51.66 52.27 10,302,886 +0.40(+0.77%)
Mar 27, 2018 52.45 52.82 51.59 51.88 8,376,606 -0.31(-0.59%)
Mar 26, 2018 51.43 52.36 51.06 52.18 9,353,658 +1.35(+2.65%)
Mar 23, 2018 52.17 52.43 50.84 50.84 10,496,634 -1.32(-2.53%)
Mar 22, 2018 52.39 53.01 52.14 52.16 7,582,585 -0.63(-1.20%)
Mar 21, 2018 53.04 53.76 52.72 52.79 7,276,043 -0.17(-0.32%)
Mar 20, 2018 52.77 53.25 52.77 52.96 6,521,585 +0.33(+0.62%)
Mar 19, 2018 53.00 53.13 52.18 52.64 10,356,783 -0.63(-1.19%)
Mar 16, 2018 53.61 53.85 53.21 53.27 14,433,237 -0.33(-0.62%)
Mar 15, 2018 53.20 54.23 53.10 53.60 8,170,920 +0.49(+0.92%)
Mar 14, 2018 53.52 53.92 53.00 53.11 7,186,804 -0.20(-0.37%)
Mar 13, 2018 53.90 54.80 53.17 53.31 11,531,434 -0.32(-0.59%)
Mar 12, 2018 52.97 53.88 52.80 53.63 11,685,494 +0.85(+1.61%)
Mar 09, 2018 52.07 52.93 52.07 52.78 10,566,238 +0.89(+1.72%)
Mar 08, 2018 51.72 52.18 51.58 51.89 8,162,258 +0.40(+0.77%)
Mar 07, 2018 51.61 51.49 7,802,131 +0.00(+0.00%)
Mar 06, 2018 51.45 51.05 51.49 8,892,469 +0.04(+0.07%)
Mar 05, 2018 51.31 51.84 51.17 51.45 8,678,323 +0.05(+0.11%)
Mar 02, 2018 50.31 51.64 50.27 51.40 12,798,656 +0.69(+1.35%)
Mar 01, 2018 51.46 51.97 50.41 50.71 12,324,142 -0.84(-1.63%)
Feb 28, 2018 51.32 52.29 51.31 51.55 12,778,297 +0.48(+0.94%)
Feb 27, 2018 51.72 52.04 51.06 51.07 9,770,656 -0.54(-1.05%)
Feb 26, 2018 50.94 51.78 50.85 51.62 9,613,939 +0.93(+1.83%)
Feb 23, 2018 50.24 50.69 49.48 50.69 12,620,571 +0.67(+1.34%)
Feb 22, 2018 50.69 49.89 50.02 11,258,812 -0.63(-1.25%)
Feb 21, 2018 50.50 51.23 50.43 50.65 8,687,644 +0.12(+0.23%)
Feb 20, 2018 50.82 50.97 50.41 50.53 10,467,980 -0.46(-0.90%)
Feb 16, 2018 50.99 50.99 50.99 0 -0.09(-0.18%)
Feb 15, 2018 50.88 51.25 50.51 51.08 11,401,860 +0.53(+1.05%)
Feb 14, 2018 51.19 50.26 50.55 15,717,215 +0.29(+0.57%)
Feb 13, 2018 50.31 50.26 11,489,476 +0.26(+0.52%)
Feb 12, 2018 49.53 50.32 49.25 50.00 12,149,176 +0.72(+1.47%)
Feb 09, 2018 48.93 49.71 48.44 49.28 21,467,838 +0.73(+1.51%)
Feb 08, 2018 49.20 49.47 48.53 48.55 19,624,836 -0.62(-1.27%)
Feb 07, 2018 49.73 49.88 49.15 49.17 15,392,835 -0.77(-1.54%)
Feb 06, 2018 48.21 50.34 48.11 49.94 19,393,154 +0.49(+0.98%)
Feb 05, 2018 49.86 50.48 49.00 49.45 17,746,966 -0.63(-1.26%)
Feb 02, 2018 50.20 50.57 50.02 50.08 17,104,054 -0.21(-0.41%)
Feb 01, 2018 50.54 50.66 50.19 50.29 16,357,264 -0.73(-1.43%)
Jan 31, 2018 51.39 51.59 50.91 51.01 14,604,397 -0.34(-0.66%)
Jan 30, 2018 51.15 51.20 50.97 51.35 15,968,064 +0.15(+0.30%)
Jan 29, 2018 51.68 52.38 51.10 51.20 21,036,878 -0.87(-1.67%)
Jan 26, 2018 52.03 52.23 50.78 52.07 57,743,296 -2.30(-4.23%)
Jan 25, 2018 54.80 54.96 54.24 54.37 17,919,126 -0.25(-0.46%)
Jan 24, 2018 55.23 55.62 54.09 54.62 13,275,035 -0.77(-1.39%)
Jan 23, 2018 55.06 55.59 54.90 55.40 12,034,529 +0.25(+0.46%)
Jan 22, 2018 54.81 55.20 54.57 55.14 13,302,529 +0.13(+0.24%)
Jan 19, 2018 54.96 55.19 54.73 55.01 9,311,962 +0.15(+0.28%)
Jan 18, 2018 54.47 54.54 54.86 10,212,940 +0.39(+0.71%)
Jan 17, 2018 54.78 55.07 54.35 54.47 9,384,044 +0.09(+0.17%)
Jan 16, 2018 54.17 54.79 54.15 54.38 8,870,091 +0.14(+0.26%)
Jan 12, 2018 54.24 54.24 54.24 0 +0.36(+0.67%)
Jan 11, 2018 53.66 53.90 53.40 53.88 6,465,008 +0.16(+0.30%)
Jan 10, 2018 53.88 53.99 53.72 9,636,118 +0.57(+1.08%)
Jan 09, 2018 53.16 53.40 52.85 53.14 5,827,989 -0.12(-0.22%)
Jan 08, 2018 53.41 53.58 52.59 53.26 7,055,201 -0.27(-0.50%)
Jan 05, 2018 53.20 53.60 53.04 53.53 6,734,850 +0.61(+1.15%)
Jan 04, 2018 52.97 53.34 52.74 52.92 6,428,487 +0.20(+0.37%)
Jan 03, 2018 52.02 52.94 51.90 52.72 8,328,078 +0.97(+1.87%)
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.