Skip to main content

Starbucks Corp (NQ: SBUX )

96.53 +0.09 (+0.09%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 68.70 69.41 68.42 69.31 8,275,516 +0.69(+1.00%)
Apr 29, 2019 68.97 69.30 68.34 68.62 6,081,659 -0.48(-0.70%)
Apr 26, 2019 68.66 69.17 66.97 69.10 14,066,351 +0.30(+0.44%)
Apr 25, 2019 67.91 68.91 67.76 68.80 12,402,914 +0.64(+0.94%)
Apr 24, 2019 67.85 68.59 67.73 68.16 10,475,771 +0.36(+0.53%)
Apr 23, 2019 67.35 67.86 67.28 67.80 5,911,055 +0.53(+0.78%)
Apr 22, 2019 67.55 67.86 67.10 67.27 5,472,914 -0.59(-0.87%)
Apr 18, 2019 67.35 68.04 67.10 67.86 7,405,838 +0.84(+1.25%)
Apr 17, 2019 67.46 67.77 66.74 67.02 9,527,532 -0.52(-0.77%)
Apr 16, 2019 68.24 68.31 67.24 67.54 9,343,958 -0.41(-0.60%)
Apr 15, 2019 68.41 68.43 67.88 67.95 8,554,133 -0.44(-0.64%)
Apr 12, 2019 67.90 68.66 67.87 68.39 5,822,163 +0.70(+1.03%)
Apr 11, 2019 67.59 67.87 67.50 67.69 6,772,516 +0.35(+0.52%)
Apr 10, 2019 67.10 67.65 67.10 67.35 6,799,008 +0.32(+0.48%)
Apr 09, 2019 66.80 67.12 66.74 67.02 5,497,089 -0.07(-0.11%)
Apr 08, 2019 66.44 67.18 66.44 67.10 5,761,340 +0.15(+0.23%)
Apr 05, 2019 66.34 66.99 66.34 66.94 5,992,074 +0.61(+0.91%)
Apr 04, 2019 66.47 66.62 66.01 66.34 6,108,144 +0.02(+0.03%)
Apr 03, 2019 66.52 66.72 65.91 66.32 7,571,606 +0.05(+0.08%)
Apr 02, 2019 66.03 66.43 65.88 66.27 6,187,808 +0.28(+0.42%)
Apr 01, 2019 66.70 66.85 65.78 65.99 9,241,891 -0.34(-0.51%)
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%)
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.