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 (%)
Feb 28, 2019 62.58 62.89 62.26 62.69 20,356,080 +0.10(+0.16%)
Feb 27, 2019 63.20 63.46 62.38 62.59 14,877,653 -0.88(-1.39%)
Feb 26, 2019 63.35 63.75 63.28 63.47 13,636,220 +0.08(+0.13%)
Feb 25, 2019 64.15 64.30 63.33 63.39 9,694,685 -0.22(-0.35%)
Feb 22, 2019 63.13 63.70 63.13 63.62 12,678,030 +0.54(+0.85%)
Feb 21, 2019 62.58 63.29 62.58 63.08 12,254,148 +0.28(+0.44%)
Feb 20, 2019 62.66 62.99 62.50 62.80 10,839,985 +0.17(+0.27%)
Feb 19, 2019 62.87 62.99 62.26 62.63 10,319,826 -0.46(-0.72%)
Feb 15, 2019 63.48 63.68 62.63 63.09 15,606,427 -0.12(-0.18%)
Feb 14, 2019 62.57 63.83 62.43 63.21 10,579,133 +0.29(+0.47%)
Feb 13, 2019 62.29 62.99 62.28 62.91 11,503,817 +0.68(+1.09%)
Feb 12, 2019 62.67 62.87 62.20 62.23 9,915,217 -0.21(-0.34%)
Feb 11, 2019 62.46 62.87 62.32 62.45 10,344,545 +0.21(+0.34%)
Feb 08, 2019 61.36 62.30 61.21 62.23 9,932,545 +0.54(+0.88%)
Feb 07, 2019 61.21 61.75 61.10 61.69 11,329,115 +0.26(+0.42%)
Feb 06, 2019 61.77 61.91 61.12 61.43 11,525,492 -0.12(-0.19%)
Feb 05, 2019 60.14 61.61 60.04 61.55 14,399,494 +1.56(+2.60%)
Feb 04, 2019 60.38 60.45 59.54 59.98 15,262,961 -0.47(-0.78%)
Feb 01, 2019 60.88 61.52 60.36 60.45 11,614,742 -0.03(-0.04%)
Jan 31, 2019 60.52 61.68 59.54 60.48 27,299,130 -0.01(-0.01%)
Jan 30, 2019 59.57 60.54 59.51 60.49 13,183,149 +0.99(+1.66%)
Jan 29, 2019 59.47 59.91 58.76 59.50 12,052,671 +0.12(+0.21%)
Jan 28, 2019 58.75 59.43 58.50 59.38 12,998,211 -0.17(-0.28%)
Jan 25, 2019 59.50 60.08 58.67 59.55 24,659,860 +2.09(+3.63%)
Jan 24, 2019 59.12 59.26 55.86 57.46 33,407,776 -1.50(-2.54%)
Jan 23, 2019 58.47 59.20 58.41 58.96 13,937,436 +0.92(+1.59%)
Jan 22, 2019 57.60 58.77 57.47 58.04 18,486,700 +0.61(+1.07%)
Jan 18, 2019 57.53 57.53 56.68 57.43 11,080,601 +0.37(+0.65%)
Jan 17, 2019 56.52 57.15 56.45 57.05 7,624,084 +0.45(+0.80%)
Jan 16, 2019 56.98 57.53 56.58 56.60 9,130,667 -0.28(-0.48%)
Jan 15, 2019 56.43 57.37 56.32 56.88 8,934,688 +0.63(+1.12%)
Jan 14, 2019 56.23 56.86 55.90 56.25 11,185,427 -0.32(-0.56%)
Jan 11, 2019 55.29 56.66 54.74 56.57 15,553,919 -0.41(-0.72%)
Jan 10, 2019 56.46 57.15 56.13 56.97 11,714,385 +0.28(+0.49%)
Jan 09, 2019 56.50 56.84 55.87 56.70 14,736,155 +0.23(+0.41%)
Jan 08, 2019 56.75 57.06 55.96 56.47 12,176,313 +0.04(+0.08%)
Jan 07, 2019 56.23 57.02 55.69 56.42 11,646,741 +0.00(+0.00%)
Jan 04, 2019 55.39 57.03 55.10 56.42 14,301,998 +1.81(+3.32%)
Jan 03, 2019 56.33 56.56 54.49 54.61 16,464,186 -2.48(-4.34%)
Jan 02, 2019 56.52 57.13 56.10 57.09 11,369,758 -0.07(-0.12%)
Dec 31, 2018 56.60 57.35 56.50 57.16 8,663,962 +0.90(+1.59%)
Dec 28, 2018 56.19 56.91 56.07 56.26 8,688,748 +0.17(+0.30%)
Dec 27, 2018 55.58 56.13 54.69 56.10 12,739,932 +0.11(+0.19%)
Dec 26, 2018 54.10 56.12 53.85 55.99 18,752,742 +2.24(+4.16%)
Dec 24, 2018 54.57 54.87 53.63 53.75 7,123,960 -0.74(-1.35%)
Dec 21, 2018 55.31 56.10 54.48 54.49 26,503,942 -0.67(-1.22%)
Dec 20, 2018 56.46 56.63 54.54 55.16 22,831,084 -1.70(-2.98%)
Dec 19, 2018 57.84 58.49 56.52 56.86 16,210,458 -0.76(-1.32%)
Dec 18, 2018 57.49 58.05 57.29 57.62 11,855,569 +0.40(+0.70%)
Dec 17, 2018 57.69 58.25 56.88 57.22 17,060,308 -0.77(-1.33%)
Dec 14, 2018 57.20 58.44 56.43 58.00 18,965,830 -1.39(-2.35%)
Dec 13, 2018 58.84 59.66 58.70 59.39 11,272,239 +0.69(+1.18%)
Dec 12, 2018 58.58 59.41 58.58 58.70 12,523,905 +0.19(+0.32%)
Dec 11, 2018 58.78 59.40 58.16 58.51 12,284,147 +0.38(+0.66%)
Dec 10, 2018 58.11 58.40 57.21 58.13 13,683,951 +0.02(+0.03%)
Dec 07, 2018 58.73 59.15 57.87 58.11 12,457,691 -0.96(-1.62%)
Dec 06, 2018 58.70 59.18 58.22 59.07 19,400,912 -0.09(-0.15%)
Dec 04, 2018 59.89 60.49 58.98 59.16 15,271,583 -0.75(-1.26%)
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.