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 (%)
Mar 29, 2019 66.18 66.60 65.75 66.48 10,175,383 +0.34(+0.51%)
Mar 28, 2019 65.25 66.16 65.18 66.14 7,500,930 +1.09(+1.68%)
Mar 27, 2019 65.23 65.51 64.94 65.05 8,563,812 -0.20(-0.30%)
Mar 26, 2019 65.03 65.45 64.68 65.24 8,525,559 +0.59(+0.91%)
Mar 25, 2019 64.39 64.82 64.14 64.65 7,216,994 +0.30(+0.47%)
Mar 22, 2019 64.43 64.75 64.11 64.35 8,971,366 -0.27(-0.42%)
Mar 21, 2019 63.78 64.77 63.78 64.62 8,995,502 +0.56(+0.88%)
Mar 20, 2019 64.21 64.74 63.80 64.06 10,636,084 +0.22(+0.35%)
Mar 19, 2019 63.45 64.12 63.38 63.83 8,734,294 +0.48(+0.76%)
Mar 18, 2019 63.30 63.60 62.99 63.35 6,312,293 +0.15(+0.24%)
Mar 15, 2019 63.31 63.68 63.08 63.20 14,645,467 -0.06(-0.10%)
Mar 14, 2019 62.77 63.39 62.77 63.26 10,342,130 +0.57(+0.91%)
Mar 13, 2019 62.68 63.40 62.58 62.69 15,430,164 +0.04(+0.07%)
Mar 12, 2019 62.37 63.12 62.32 62.64 14,259,459 +0.33(+0.53%)
Mar 11, 2019 62.04 62.60 61.83 62.31 12,879,170 +0.29(+0.46%)
Mar 08, 2019 62.73 62.84 61.73 62.03 13,825,791 -1.12(-1.77%)
Mar 07, 2019 63.67 63.81 63.01 63.14 8,738,418 -0.59(-0.93%)
Mar 06, 2019 64.22 64.55 63.64 63.73 8,572,000 -0.28(-0.43%)
Mar 05, 2019 63.66 64.29 63.55 64.01 11,734,615 +0.56(+0.89%)
Mar 04, 2019 63.48 63.81 62.93 63.45 10,308,198 +0.09(+0.14%)
Mar 01, 2019 63.16 63.59 63.00 63.36 9,021,687 +0.53(+0.84%)
Feb 28, 2019 62.72 63.04 62.40 62.83 20,309,924 +0.10(+0.16%)
Feb 27, 2019 63.34 63.61 62.53 62.73 14,843,919 -0.89(-1.39%)
Feb 26, 2019 63.49 63.89 63.42 63.62 13,605,301 +0.08(+0.13%)
Feb 25, 2019 64.30 64.45 63.47 63.54 9,672,703 -0.22(-0.35%)
Feb 22, 2019 63.28 63.84 63.27 63.76 12,649,283 +0.54(+0.85%)
Feb 21, 2019 62.72 63.43 62.72 63.22 12,226,363 +0.28(+0.44%)
Feb 20, 2019 62.80 63.13 62.64 62.95 10,815,406 +0.17(+0.27%)
Feb 19, 2019 63.01 63.13 62.40 62.78 10,296,426 -0.46(-0.72%)
Feb 15, 2019 63.63 63.82 62.77 63.23 15,571,040 -0.12(-0.18%)
Feb 14, 2019 62.71 63.98 62.57 63.35 10,555,145 +0.30(+0.47%)
Feb 13, 2019 62.43 63.13 62.42 63.05 11,477,733 +0.68(+1.09%)
Feb 12, 2019 62.81 63.01 62.34 62.37 9,892,735 -0.21(-0.34%)
Feb 11, 2019 62.60 63.01 62.46 62.59 10,321,089 +0.21(+0.34%)
Feb 08, 2019 61.50 62.44 61.35 62.37 9,910,023 +0.55(+0.88%)
Feb 07, 2019 61.35 61.89 61.24 61.83 11,303,427 +0.26(+0.42%)
Feb 06, 2019 61.91 62.05 61.26 61.57 11,499,358 -0.12(-0.19%)
Feb 05, 2019 60.28 61.75 60.17 61.69 14,366,841 +1.57(+2.60%)
Feb 04, 2019 60.52 60.59 59.68 60.12 15,228,350 -0.47(-0.78%)
Feb 01, 2019 61.02 61.66 60.49 60.59 11,588,404 -0.03(-0.04%)
Jan 31, 2019 60.65 61.82 59.68 60.62 27,237,226 -0.01(-0.01%)
Jan 30, 2019 59.70 60.68 59.65 60.63 13,153,255 +0.99(+1.66%)
Jan 29, 2019 59.60 60.05 58.89 59.64 12,025,340 +0.12(+0.21%)
Jan 28, 2019 58.88 59.57 58.63 59.52 12,968,735 -0.17(-0.28%)
Jan 25, 2019 59.63 60.22 58.80 59.68 24,603,942 +2.09(+3.63%)
Jan 24, 2019 59.26 59.39 55.98 57.59 33,332,018 -1.50(-2.54%)
Jan 23, 2019 58.61 59.34 58.55 59.10 13,905,831 +0.93(+1.59%)
Jan 22, 2019 57.74 58.90 57.60 58.17 18,444,780 +0.61(+1.07%)
Jan 18, 2019 57.66 57.66 56.81 57.56 11,055,474 +0.37(+0.65%)
Jan 17, 2019 56.65 57.28 56.58 57.18 7,606,796 +0.45(+0.80%)
Jan 16, 2019 57.11 57.66 56.71 56.73 9,109,962 -0.28(-0.48%)
Jan 15, 2019 56.56 57.50 56.45 57.01 8,914,428 +0.63(+1.12%)
Jan 14, 2019 56.36 56.99 56.03 56.37 11,160,062 -0.32(-0.56%)
Jan 11, 2019 55.41 56.79 54.86 56.70 15,518,648 -0.41(-0.72%)
Jan 10, 2019 56.59 57.28 56.26 57.10 11,687,821 +0.28(+0.49%)
Jan 09, 2019 56.62 56.97 56.00 56.83 14,702,739 +0.23(+0.41%)
Jan 08, 2019 56.88 57.19 56.09 56.60 12,148,702 +0.04(+0.08%)
Jan 07, 2019 56.36 57.15 55.81 56.55 11,620,331 +0.00(+0.00%)
Jan 04, 2019 55.51 57.16 55.23 56.55 14,269,567 +1.81(+3.32%)
Jan 03, 2019 56.45 56.69 54.62 54.74 16,426,852 -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.