Starbucks Corp (NQ: SBUX )

105.90 USD -0.32 (-0.30%)
Streaming Delayed Price Updated: 7:42 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 57.18 57.47 56.55 56.67 9,432,530 -0.81(-1.41%)
May 30, 2018 57.43 57.66 57.15 57.48 5,762,434 +0.25(+0.44%)
May 29, 2018 57.70 57.88 57.01 57.23 6,475,657 -0.69(-1.19%)
May 25, 2018 57.92 57.92 57.92 0 +0.24(+0.42%)
May 24, 2018 57.44 57.74 57.12 57.68 5,681,592 +0.19(+0.33%)
May 23, 2018 56.80 57.57 56.76 57.49 5,339,832 +0.53(+0.93%)
May 22, 2018 57.50 57.62 56.91 56.96 5,355,566 -0.38(-0.66%)
May 21, 2018 57.40 57.82 57.26 57.34 5,379,291 +0.18(+0.31%)
May 18, 2018 57.27 57.39 56.86 57.16 7,786,028 -0.04(-0.07%)
May 17, 2018 57.20 57.35 56.98 57.20 6,109,604 +0.05(+0.09%)
May 16, 2018 56.83 57.33 56.79 57.15 4,843,941 +0.51(+0.90%)
May 15, 2018 57.00 57.10 56.35 56.64 7,415,170 -0.49(-0.86%)
May 14, 2018 57.36 57.51 56.99 57.13 5,871,601 -0.14(-0.24%)
May 11, 2018 57.72 57.86 57.07 57.27 5,843,427 -0.38(-0.66%)
May 10, 2018 57.18 57.70 57.02 57.65 6,565,759 +0.61(+1.07%)
May 09, 2018 57.43 57.62 56.79 57.04 7,015,299 -0.63(-1.09%)
May 08, 2018 57.45 57.71 57.00 57.67 7,229,776 +0.22(+0.38%)
May 07, 2018 58.99 59.04 57.27 57.45 10,640,510 -0.23(-0.40%)
May 04, 2018 56.54 57.93 56.49 57.68 9,279,180 +1.55(+2.76%)
May 03, 2018 56.52 56.57 55.54 56.13 7,152,266 -0.57(-1.01%)
May 02, 2018 58.06 58.09 56.53 56.70 7,299,049 -1.43(-2.46%)
May 01, 2018 57.67 58.22 57.44 58.13 7,257,462 +0.56(+0.97%)
Apr 30, 2018 58.39 58.51 57.46 57.57 7,854,445 -0.79(-1.35%)
Apr 27, 2018 58.07 58.98 57.50 58.36 11,975,153 -1.02(-1.72%)
Apr 26, 2018 58.11 60.18 57.85 59.38 14,509,176 +1.67(+2.89%)
Apr 25, 2018 58.27 58.27 57.29 57.71 8,366,995 -0.10(-0.17%)
Apr 24, 2018 58.48 58.66 57.65 57.81 7,793,565 -0.35(-0.60%)
Apr 23, 2018 58.01 58.73 57.69 58.16 8,444,396 +0.16(+0.28%)
Apr 20, 2018 59.03 59.18 57.79 58.00 12,037,567 -1.22(-2.06%)
Apr 19, 2018 59.42 59.49 58.73 59.22 6,280,126 -0.28(-0.47%)
Apr 18, 2018 59.73 59.83 59.44 59.50 5,913,993 -0.33(-0.55%)
Apr 17, 2018 59.75 60.00 59.40 59.83 6,139,571 +0.40(+0.67%)
Apr 16, 2018 59.13 59.69 58.84 59.43 6,119,171 +0.19(+0.32%)
Apr 13, 2018 59.00 59.55 59.00 59.24 6,689,776 -0.19(-0.32%)
Apr 12, 2018 59.66 60.12 59.42 59.43 6,088,247 +0.01(+0.02%)
Apr 11, 2018 59.19 59.71 59.00 59.42 5,508,027 +0.01(+0.02%)
Apr 10, 2018 59.11 59.49 58.87 59.41 6,671,688 +0.71(+1.21%)
Apr 09, 2018 58.54 59.37 58.42 58.70 8,023,576 +0.36(+0.62%)
Apr 06, 2018 58.78 59.13 58.09 58.34 8,264,473 -0.80(-1.35%)
Apr 05, 2018 59.00 59.27 58.85 59.14 6,283,461 +0.31(+0.53%)
Apr 04, 2018 57.25 58.97 57.21 58.83 7,891,290 +0.83(+1.43%)
Apr 03, 2018 56.55 58.04 56.45 58.00 10,907,607 +1.76(+3.13%)
Apr 02, 2018 57.52 57.73 55.38 56.24 16,778,246 -1.65(-2.85%)
Mar 29, 2018 57.89 57.89 57.89 0 -0.01(-0.02%)
Mar 28, 2018 57.50 58.10 57.22 57.90 9,301,852 +0.44(+0.77%)
Mar 27, 2018 58.10 58.50 57.14 57.46 7,562,731 -0.34(-0.59%)
Mar 26, 2018 56.96 58.00 56.55 57.80 8,444,852 +1.49(+2.65%)
Mar 23, 2018 57.78 58.07 56.31 56.31 9,476,776 -1.46(-2.53%)
Mar 22, 2018 58.03 58.72 57.75 57.77 6,845,857 -0.70(-1.20%)
Mar 21, 2018 58.75 59.55 58.39 58.47 6,569,099 -0.19(-0.32%)
Mar 20, 2018 58.45 58.98 58.45 58.66 5,887,945 +0.36(+0.62%)
Mar 19, 2018 58.70 58.85 57.80 58.30 9,350,513 -0.70(-1.19%)
Mar 16, 2018 59.38 59.65 58.94 59.00 13,030,896 -0.37(-0.62%)
Mar 15, 2018 58.93 60.07 58.82 59.37 7,377,029 +0.54(+0.92%)
Mar 14, 2018 59.28 59.72 58.71 58.83 6,488,531 -0.22(-0.37%)
Mar 13, 2018 59.70 60.70 58.89 59.05 10,411,034 -0.35(-0.59%)
Mar 12, 2018 58.67 59.68 58.48 59.40 10,550,125 +0.94(+1.61%)
Mar 09, 2018 57.67 58.63 57.67 58.46 9,539,617 +0.99(+1.72%)
Mar 08, 2018 57.29 57.80 57.13 57.47 7,369,209 +0.44(+0.77%)
Mar 07, 2018 57.17 57.03 7,044,072 +0.00(+0.00%)
Mar 06, 2018 56.99 56.54 57.03 8,028,472 +0.04(+0.07%)
Mar 05, 2018 56.83 57.42 56.68 56.99 7,835,133 +0.06(+0.11%)
Mar 02, 2018 55.72 57.20 55.68 56.93 11,555,132 +0.76(+1.35%)
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.