Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 71.12 71.85 70.83 71.74 7,994,592 +0.71(+1.00%)
Apr 29, 2019 71.39 71.73 70.74 71.03 5,875,209 -0.50(-0.70%)
Apr 26, 2019 71.07 71.60 69.32 71.53 13,588,849 +0.31(+0.44%)
Apr 25, 2019 70.29 71.33 70.15 71.22 11,981,880 +0.66(+0.94%)
Apr 24, 2019 70.24 71.00 70.11 70.55 10,120,157 +0.37(+0.53%)
Apr 23, 2019 69.71 70.25 69.65 70.18 5,710,396 +0.54(+0.78%)
Apr 22, 2019 69.92 70.25 69.46 69.64 5,287,128 -0.61(-0.87%)
Apr 18, 2019 69.71 70.43 69.46 70.25 7,154,436 +0.87(+1.25%)
Apr 17, 2019 69.83 70.16 69.08 69.38 9,204,107 -0.54(-0.77%)
Apr 16, 2019 70.64 70.71 69.60 69.92 9,026,764 -0.42(-0.60%)
Apr 15, 2019 70.81 70.84 70.27 70.34 8,263,751 -0.45(-0.64%)
Apr 12, 2019 70.28 71.07 70.26 70.79 5,624,521 +0.72(+1.03%)
Apr 11, 2019 69.96 70.26 69.87 70.07 6,542,613 +0.36(+0.52%)
Apr 10, 2019 69.46 70.03 69.46 69.71 6,568,206 +0.33(+0.48%)
Apr 09, 2019 69.15 69.48 69.08 69.38 5,310,483 -0.07(-0.11%)
Apr 08, 2019 68.78 69.55 68.78 69.45 5,565,763 +0.16(+0.23%)
Apr 05, 2019 68.67 69.34 68.67 69.30 5,788,665 +0.63(+0.91%)
Apr 04, 2019 68.81 68.96 68.33 68.67 5,900,795 +0.02(+0.03%)
Apr 03, 2019 68.86 69.07 68.22 68.65 7,314,577 +0.06(+0.08%)
Apr 02, 2019 68.35 68.76 68.20 68.59 5,977,754 +0.29(+0.42%)
Apr 01, 2019 69.05 69.20 68.10 68.31 8,928,162 -0.35(-0.51%)
Mar 29, 2019 68.35 68.79 67.91 68.66 9,852,306 +0.35(+0.51%)
Mar 28, 2019 67.39 68.33 67.32 68.31 7,262,769 +1.13(+1.68%)
Mar 27, 2019 67.37 67.66 67.07 67.18 8,291,903 -0.20(-0.30%)
Mar 26, 2019 67.16 67.60 66.80 67.38 8,254,864 +0.61(+0.91%)
Mar 25, 2019 66.50 66.94 66.25 66.77 6,987,848 +0.31(+0.47%)
Mar 22, 2019 66.54 66.88 66.21 66.46 8,686,517 -0.28(-0.42%)
Mar 21, 2019 65.87 66.89 65.87 66.74 8,709,887 +0.58(+0.88%)
Mar 20, 2019 66.31 66.87 65.89 66.16 10,298,378 +0.23(+0.35%)
Mar 19, 2019 65.53 66.22 65.45 65.93 8,456,972 +0.50(+0.76%)
Mar 18, 2019 65.37 65.69 65.06 65.43 6,111,872 +0.16(+0.24%)
Mar 15, 2019 65.39 65.77 65.15 65.27 14,180,460 -0.06(-0.10%)
Mar 14, 2019 64.83 65.47 64.83 65.33 10,013,758 +0.59(+0.91%)
Mar 13, 2019 64.73 65.48 64.63 64.74 14,940,242 +0.05(+0.07%)
Mar 12, 2019 64.41 65.19 64.36 64.70 13,806,708 +0.34(+0.53%)
Mar 11, 2019 64.08 64.65 63.86 64.36 12,470,245 +0.30(+0.46%)
Mar 08, 2019 64.79 64.90 63.75 64.06 13,386,810 -1.15(-1.77%)
Mar 07, 2019 65.76 65.91 65.08 65.21 8,460,966 -0.61(-0.93%)
Mar 06, 2019 66.32 66.66 65.72 65.82 8,299,830 -0.29(-0.43%)
Mar 05, 2019 65.75 66.40 65.63 66.11 11,362,031 +0.58(+0.89%)
Mar 04, 2019 65.56 65.90 64.99 65.53 9,980,903 +0.09(+0.14%)
Mar 01, 2019 65.23 65.68 65.07 65.44 8,735,240 +0.54(+0.84%)
Feb 28, 2019 64.78 65.10 64.45 64.89 19,665,066 +0.10(+0.16%)
Feb 27, 2019 65.42 65.69 64.58 64.79 14,372,611 -0.91(-1.39%)
Feb 26, 2019 65.57 65.99 65.50 65.70 13,173,320 +0.08(+0.13%)
Feb 25, 2019 66.41 66.56 65.56 65.62 9,365,586 -0.23(-0.35%)
Feb 22, 2019 65.35 65.93 65.34 65.85 12,247,657 +0.55(+0.85%)
Feb 21, 2019 64.78 65.51 64.78 65.30 11,838,164 +0.29(+0.44%)
Feb 20, 2019 64.86 65.20 64.70 65.01 10,472,007 +0.18(+0.27%)
Feb 19, 2019 65.08 65.20 64.45 64.84 9,969,505 -0.47(-0.72%)
Feb 15, 2019 65.71 65.92 64.83 65.31 15,076,646 -0.12(-0.18%)
Feb 14, 2019 64.77 66.07 64.62 65.43 10,220,009 +0.30(+0.47%)
Feb 13, 2019 64.48 65.20 64.47 65.12 11,113,304 +0.70(+1.09%)
Feb 12, 2019 64.87 65.08 64.38 64.42 9,578,632 -0.22(-0.34%)
Feb 11, 2019 64.65 65.08 64.51 64.64 9,993,385 +0.22(+0.34%)
Feb 08, 2019 63.51 64.48 63.36 64.42 9,595,371 +0.56(+0.88%)
Feb 07, 2019 63.36 63.92 63.25 63.86 10,944,533 +0.27(+0.42%)
Feb 06, 2019 63.94 64.09 63.27 63.59 11,134,243 -0.12(-0.19%)
Feb 05, 2019 62.26 63.77 62.15 63.71 13,910,683 +1.62(+2.60%)
Feb 04, 2019 62.51 62.58 61.63 62.09 14,744,838 -0.49(-0.78%)
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.