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 (%)
Mar 29, 2019 66.03 66.45 65.61 66.33 10,198,508 +0.34(+0.51%)
Mar 28, 2019 65.11 66.01 65.03 65.99 7,517,977 +1.09(+1.68%)
Mar 27, 2019 65.08 65.36 64.79 64.90 8,583,274 -0.20(-0.30%)
Mar 26, 2019 64.88 65.30 64.53 65.10 8,544,934 +0.59(+0.91%)
Mar 25, 2019 64.24 64.67 64.00 64.51 7,233,395 +0.30(+0.47%)
Mar 22, 2019 64.29 64.61 63.96 64.20 8,991,754 -0.27(-0.42%)
Mar 21, 2019 63.63 64.62 63.63 64.47 9,015,946 +0.56(+0.88%)
Mar 20, 2019 64.06 64.60 63.65 63.91 10,660,255 +0.22(+0.35%)
Mar 19, 2019 63.30 63.97 63.23 63.69 8,754,144 +0.48(+0.76%)
Mar 18, 2019 63.15 63.46 62.85 63.21 6,326,639 +0.15(+0.24%)
Mar 15, 2019 63.17 63.54 62.94 63.05 14,678,750 -0.06(-0.10%)
Mar 14, 2019 62.63 63.25 62.63 63.12 10,365,633 +0.57(+0.91%)
Mar 13, 2019 62.54 63.26 62.44 62.55 15,465,230 +0.04(+0.07%)
Mar 12, 2019 62.22 62.97 62.18 62.50 14,291,865 +0.33(+0.53%)
Mar 11, 2019 61.90 62.46 61.69 62.17 12,908,439 +0.29(+0.46%)
Mar 08, 2019 62.59 62.70 61.59 61.88 13,857,212 -1.12(-1.77%)
Mar 07, 2019 63.53 63.67 62.87 63.00 8,758,277 -0.59(-0.93%)
Mar 06, 2019 64.07 64.40 63.49 63.59 8,591,480 -0.28(-0.43%)
Mar 05, 2019 63.52 64.14 63.40 63.87 11,761,284 +0.56(+0.89%)
Mar 04, 2019 63.34 63.66 62.79 63.30 10,331,624 +0.09(+0.14%)
Mar 01, 2019 63.02 63.45 62.86 63.21 9,042,190 +0.53(+0.84%)
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%)
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.