Skip to main content

Starbucks Corp (NQ: SBUX )

103.74 +1.87 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 44.71 44.33 19,186,608 +0.28(+0.64%)
Jun 28, 2018 44.88 44.91 43.02 44.05 36,590,640 -1.18(-2.61%)
Jun 27, 2018 45.85 45.86 45.23 45.23 16,055,449 -0.49(-1.07%)
Jun 26, 2018 45.84 45.95 45.48 45.72 14,246,873 -0.25(-0.55%)
Jun 25, 2018 46.43 46.68 45.57 45.98 17,164,656 -0.53(-1.13%)
Jun 22, 2018 46.29 46.94 46.12 46.50 26,917,832 +0.56(+1.22%)
Jun 21, 2018 47.46 47.76 45.70 45.94 33,848,116 -1.45(-3.06%)
Jun 20, 2018 49.76 49.92 46.81 47.39 68,383,384 -4.73(-9.07%)
Jun 19, 2018 52.18 51.13 52.12 10,921,181 +0.19(+0.37%)
Jun 18, 2018 51.52 52.02 50.92 51.93 10,662,219 +0.10(+0.19%)
Jun 15, 2018 51.92 51.75 51.83 13,672,112 +0.08(+0.16%)
Jun 14, 2018 51.24 51.79 51.10 51.75 12,175,173 +0.74(+1.44%)
Jun 13, 2018 51.29 51.46 50.99 51.01 9,126,788 -0.24(-0.48%)
Jun 12, 2018 51.37 51.64 51.10 51.26 9,089,817 +0.00(+0.00%)
Jun 11, 2018 51.38 51.49 51.07 51.26 7,913,217 -0.11(-0.21%)
Jun 08, 2018 51.66 51.79 51.30 51.37 9,292,523 -0.49(-0.95%)
Jun 07, 2018 51.99 52.58 51.81 51.86 8,726,471 -0.03(-0.05%)
Jun 06, 2018 51.89 51.89 15,106,076 +1.35(+2.68%)
Jun 05, 2018 51.45 51.46 50.17 50.53 20,139,664 -1.26(-2.44%)
Jun 04, 2018 51.82 51.91 51.55 51.79 8,227,270 +0.15(+0.28%)
Jun 01, 2018 51.59 51.76 51.37 51.65 5,473,632 +0.22(+0.42%)
May 31, 2018 51.89 52.15 51.32 51.43 10,393,279 -0.74(-1.41%)
May 30, 2018 52.12 52.33 51.87 52.17 6,349,365 +0.23(+0.44%)
May 29, 2018 52.37 52.53 51.74 51.94 7,135,234 -0.63(-1.19%)
May 25, 2018 52.57 52.57 52.57 0 +0.22(+0.42%)
May 24, 2018 52.13 52.40 51.84 52.35 6,260,289 +0.17(+0.33%)
May 23, 2018 51.55 52.25 51.51 52.18 5,883,719 +0.48(+0.93%)
May 22, 2018 52.18 52.29 51.65 51.69 5,901,056 -0.34(-0.66%)
May 21, 2018 52.09 52.48 51.97 52.04 5,927,197 +0.16(+0.31%)
May 18, 2018 51.98 52.08 51.60 51.88 8,579,072 -0.04(-0.07%)
May 17, 2018 51.91 52.05 51.71 51.91 6,731,896 +0.05(+0.09%)
May 16, 2018 51.58 52.03 51.54 51.87 5,337,319 +0.46(+0.90%)
May 15, 2018 51.73 51.82 51.14 51.40 8,170,440 -0.44(-0.86%)
May 14, 2018 52.06 52.19 51.72 51.85 6,469,652 -0.13(-0.24%)
May 11, 2018 52.38 52.51 51.79 51.98 6,438,608 -0.34(-0.66%)
May 10, 2018 51.89 52.37 51.75 52.32 7,234,513 +0.55(+1.07%)
May 09, 2018 52.12 52.29 51.54 51.77 7,729,841 -0.30(-0.58%)
May 08, 2018 51.87 52.10 51.46 52.07 8,007,820 +0.20(+0.38%)
May 07, 2018 53.26 53.30 51.71 51.87 11,785,606 -0.21(-0.40%)
May 04, 2018 51.05 52.30 51.00 52.08 10,277,774 +1.40(+2.76%)
May 03, 2018 51.03 51.07 50.14 50.68 7,921,968 -0.51(-1.01%)
May 02, 2018 52.42 52.45 51.04 51.19 8,084,548 -1.29(-2.46%)
May 01, 2018 52.07 52.56 51.86 52.48 8,038,485 +0.51(+0.97%)
Apr 30, 2018 52.72 52.83 51.88 51.98 8,699,714 -0.71(-1.35%)
Apr 27, 2018 52.43 53.25 51.91 52.69 13,263,878 -0.92(-1.72%)
Apr 26, 2018 52.46 54.33 52.23 53.61 16,070,604 +1.51(+2.89%)
Apr 25, 2018 52.61 52.61 51.72 52.10 9,267,423 -0.09(-0.17%)
Apr 24, 2018 52.80 52.96 52.05 52.19 8,632,282 -0.32(-0.60%)
Apr 23, 2018 52.37 53.02 52.08 52.51 9,353,153 +0.14(+0.28%)
Apr 20, 2018 53.29 53.43 52.18 52.36 13,333,009 -1.10(-2.06%)
Apr 19, 2018 53.65 53.71 53.02 53.47 6,955,972 -0.25(-0.47%)
Apr 18, 2018 53.93 54.02 53.66 53.72 6,550,437 -0.30(-0.55%)
Apr 17, 2018 53.94 54.17 53.63 54.02 6,800,291 +0.36(+0.67%)
Apr 16, 2018 53.38 53.89 53.12 53.66 6,777,695 +0.17(+0.32%)
Apr 13, 2018 53.27 53.76 53.27 53.48 7,409,707 -0.17(-0.32%)
Apr 12, 2018 53.86 54.28 53.65 53.66 6,743,443 +0.01(+0.02%)
Apr 11, 2018 53.44 53.91 53.27 53.65 6,100,782 +0.01(+0.02%)
Apr 10, 2018 53.37 53.71 53.15 53.64 7,389,672 +0.64(+1.21%)
Apr 09, 2018 52.85 53.60 52.74 53.00 8,887,046 +0.32(+0.62%)
Apr 06, 2018 53.07 53.39 52.45 52.67 9,153,868 -0.72(-1.35%)
Apr 05, 2018 53.27 53.51 53.14 53.39 6,959,665 +0.28(+0.53%)
Apr 04, 2018 51.69 53.24 51.65 53.11 8,740,524 +0.75(+1.43%)
Apr 03, 2018 51.06 52.41 50.96 52.36 12,081,447 +1.59(+3.13%)
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.