Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.19 52.31 51.51 51.56 13,064,366 -0.28(-0.55%)
Oct 30, 2018 51.70 52.09 51.05 51.84 16,081,829 +0.19(+0.38%)
Oct 29, 2018 51.92 52.81 51.06 51.65 16,288,293 +0.27(+0.52%)
Oct 26, 2018 51.36 51.64 50.78 51.38 15,107,231 -0.79(-1.51%)
Oct 25, 2018 51.58 52.62 51.06 52.17 10,814,770 +0.80(+1.55%)
Oct 24, 2018 51.83 52.45 51.28 51.37 13,645,565 -0.66(-1.28%)
Oct 23, 2018 51.64 52.47 51.51 52.04 14,502,780 -0.08(-0.15%)
Oct 22, 2018 52.14 52.52 51.83 52.12 9,805,846 +0.21(+0.41%)
Oct 19, 2018 51.67 52.27 51.67 51.91 11,505,282 +0.02(+0.03%)
Oct 18, 2018 52.21 52.68 51.45 51.89 13,770,254 -0.41(-0.78%)
Oct 17, 2018 51.23 52.56 51.13 52.29 16,534,295 +1.14(+2.23%)
Oct 16, 2018 50.38 51.33 50.23 51.15 13,257,793 +0.94(+1.87%)
Oct 15, 2018 49.88 50.60 49.83 50.22 11,499,148 +0.27(+0.53%)
Oct 12, 2018 49.30 50.24 48.91 49.95 15,799,661 +1.41(+2.90%)
Oct 11, 2018 49.29 49.79 48.41 48.54 17,309,948 -1.02(-2.05%)
Oct 10, 2018 51.03 51.21 49.50 49.56 16,035,475 -1.50(-2.95%)
Oct 09, 2018 50.29 52.83 50.27 51.06 28,088,468 +1.04(+2.07%)
Oct 08, 2018 49.39 50.22 49.07 50.03 10,876,289 +0.69(+1.40%)
Oct 05, 2018 49.51 49.51 48.94 49.34 11,000,679 -0.12(-0.23%)
Oct 04, 2018 49.36 49.62 49.11 49.45 10,987,166 +0.37(+0.76%)
Oct 03, 2018 49.37 49.65 49.07 49.08 8,343,227 -0.11(-0.22%)
Oct 02, 2018 49.15 49.56 48.92 49.19 14,330,987 +0.01(+0.02%)
Oct 01, 2018 50.36 50.39 49.14 49.18 14,383,727 -1.11(-2.22%)
Sep 28, 2018 50.78 50.78 50.24 50.30 10,143,928 -0.44(-0.87%)
Sep 27, 2018 50.53 51.13 50.53 50.74 7,442,354 +0.06(+0.12%)
Sep 26, 2018 50.23 51.18 50.22 50.68 8,766,349 +0.33(+0.65%)
Sep 25, 2018 50.42 50.69 50.29 50.35 10,674,616 +0.19(+0.37%)
Sep 24, 2018 50.38 50.76 50.07 50.16 11,997,448 -0.67(-1.32%)
Sep 21, 2018 50.04 50.94 50.01 50.83 29,157,790 +0.90(+1.81%)
Sep 20, 2018 49.20 50.20 49.20 49.93 11,959,708 +0.88(+1.80%)
Sep 19, 2018 48.86 49.37 48.58 49.05 8,421,097 +0.32(+0.65%)
Sep 18, 2018 48.21 48.91 47.87 48.73 8,554,374 +0.44(+0.92%)
Sep 17, 2018 48.40 48.54 48.03 48.29 10,483,785 -0.16(-0.33%)
Sep 14, 2018 48.67 48.67 48.32 48.45 7,716,071 -0.12(-0.26%)
Sep 13, 2018 48.77 49.17 48.44 48.57 9,655,941 -0.07(-0.15%)
Sep 12, 2018 48.84 48.84 48.07 48.64 8,246,854 -0.13(-0.27%)
Sep 11, 2018 48.52 49.02 48.45 48.77 8,896,945 +0.13(+0.27%)
Sep 10, 2018 48.61 48.76 48.29 48.64 9,743,010 +0.10(+0.20%)
Sep 07, 2018 47.96 48.63 47.92 48.54 11,563,032 +0.58(+1.20%)
Sep 06, 2018 47.48 48.09 47.47 47.97 8,818,875 +0.37(+0.78%)
Sep 05, 2018 47.31 47.76 47.15 47.60 9,003,218 +0.23(+0.49%)
Sep 04, 2018 47.29 47.51 47.08 47.37 9,306,577 +0.07(+0.15%)
Aug 31, 2018 47.30 47.30 47.30 0 +0.31(+0.66%)
Aug 30, 2018 47.00 47.26 46.87 46.99 6,302,056 -0.13(-0.28%)
Aug 29, 2018 46.96 47.29 46.65 47.12 7,464,241 +0.18(+0.38%)
Aug 28, 2018 46.91 47.31 46.88 46.94 8,105,083 +0.07(+0.15%)
Aug 27, 2018 46.89 47.06 46.73 46.87 7,278,022 +0.19(+0.42%)
Aug 24, 2018 46.74 46.83 46.38 46.68 11,131,774 +0.08(+0.17%)
Aug 23, 2018 46.68 47.07 46.51 46.60 9,681,616 -0.14(-0.30%)
Aug 22, 2018 47.38 47.46 46.60 46.74 11,718,447 -1.04(-2.19%)
Aug 21, 2018 47.93 48.17 47.74 47.78 9,004,212 +0.07(+0.15%)
Aug 20, 2018 47.53 47.92 47.52 47.71 11,065,373 +0.32(+0.67%)
Aug 17, 2018 46.85 47.44 46.85 47.39 9,229,654 +0.46(+0.98%)
Aug 16, 2018 46.88 47.22 46.83 46.93 9,856,098 +0.26(+0.55%)
Aug 15, 2018 46.29 46.84 46.28 46.68 10,811,026 +0.14(+0.30%)
Aug 14, 2018 45.88 46.67 45.83 46.53 10,606,732 +0.69(+1.51%)
Aug 13, 2018 45.68 45.98 45.54 45.84 8,940,807 +0.27(+0.58%)
Aug 10, 2018 45.65 45.69 45.30 45.58 11,911,112 -0.36(-0.79%)
Aug 09, 2018 45.60 46.03 45.41 45.94 8,101,750 +0.33(+0.72%)
Aug 08, 2018 45.86 45.95 45.45 45.61 8,202,308 -0.14(-0.31%)
Aug 07, 2018 45.76 45.88 45.52 45.76 6,679,458 +0.00(+0.00%)
Aug 06, 2018 45.78 45.93 45.52 45.76 7,402,649 -0.14(-0.31%)
Aug 03, 2018 45.43 46.09 45.33 45.90 9,384,380 +0.48(+1.06%)
Aug 02, 2018 45.78 46.00 45.19 45.41 15,516,220 -0.22(-0.48%)
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.