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 (%)
Apr 30, 2019 68.86 69.56 68.58 69.47 8,256,752 +0.69(+1.00%)
Apr 29, 2019 69.13 69.46 68.49 68.78 6,067,869 -0.48(-0.70%)
Apr 26, 2019 68.81 69.32 67.12 69.26 14,034,456 +0.30(+0.44%)
Apr 25, 2019 68.06 69.06 67.92 68.96 12,374,791 +0.64(+0.94%)
Apr 24, 2019 68.01 68.75 67.88 68.31 10,452,018 +0.36(+0.53%)
Apr 23, 2019 67.50 68.02 67.44 67.95 5,897,652 +0.53(+0.78%)
Apr 22, 2019 67.70 68.02 67.26 67.43 5,460,504 -0.59(-0.87%)
Apr 18, 2019 67.50 68.20 67.26 68.02 7,389,045 +0.84(+1.25%)
Apr 17, 2019 67.61 67.93 66.89 67.18 9,505,929 -0.52(-0.77%)
Apr 16, 2019 68.39 68.46 67.39 67.70 9,322,771 -0.41(-0.60%)
Apr 15, 2019 68.56 68.59 68.03 68.11 8,534,737 -0.44(-0.64%)
Apr 12, 2019 68.05 68.81 68.03 68.54 5,808,961 +0.70(+1.03%)
Apr 11, 2019 67.74 68.03 67.65 67.85 6,757,159 +0.35(+0.52%)
Apr 10, 2019 67.26 67.80 67.26 67.50 6,783,591 +0.32(+0.48%)
Apr 09, 2019 66.95 67.27 66.89 67.18 5,484,625 -0.07(-0.11%)
Apr 08, 2019 66.60 67.34 66.60 67.25 5,748,276 +0.15(+0.23%)
Apr 05, 2019 66.49 67.14 66.49 67.10 5,978,488 +0.61(+0.91%)
Apr 04, 2019 66.62 66.77 66.16 66.49 6,094,294 +0.02(+0.03%)
Apr 03, 2019 66.68 66.87 66.06 66.47 7,554,437 +0.05(+0.08%)
Apr 02, 2019 66.18 66.58 66.03 66.42 6,173,777 +0.28(+0.42%)
Apr 01, 2019 66.85 67.01 65.93 66.14 9,220,935 -0.34(-0.51%)
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%)
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.