Starbucks Corp (NQ: SBUX )

114.34 USD -0.40 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 52.03 52.69 51.85 52.39 9,228,241 +0.49(+0.94%)
Jul 30, 2018 52.20 52.85 51.76 51.90 14,448,350 -0.25(-0.48%)
Jul 27, 2018 51.50 52.60 50.21 52.15 15,770,200 +0.70(+1.36%)
Jul 26, 2018 51.68 51.84 51.34 51.45 11,113,269 -0.17(-0.33%)
Jul 25, 2018 51.01 51.72 51.01 51.62 11,371,257 +0.45(+0.88%)
Jul 24, 2018 51.30 51.72 51.06 51.17 9,921,483 -0.02(-0.04%)
Jul 23, 2018 50.76 51.27 50.76 51.19 8,406,760 +0.28(+0.55%)
Jul 20, 2018 51.06 51.24 50.75 50.91 11,033,405 -0.43(-0.84%)
Jul 19, 2018 51.11 51.49 51.00 51.34 11,414,950 +0.19(+0.37%)
Jul 18, 2018 51.34 51.62 51.00 51.15 13,549,249 -0.13(-0.25%)
Jul 17, 2018 50.66 51.30 50.60 51.28 11,421,310 +0.34(+0.67%)
Jul 16, 2018 51.55 51.55 50.69 50.94 16,972,756 -0.68(-1.32%)
Jul 13, 2018 51.65 50.25 51.62 21,720,110 +1.37(+2.73%)
Jul 12, 2018 50.66 50.20 50.25 9,338,600 +0.11(+0.22%)
Jul 11, 2018 50.22 50.47 50.02 50.14 9,540,604 -0.28(-0.56%)
Jul 10, 2018 50.08 50.51 49.96 50.42 9,029,683 +0.52(+1.04%)
Jul 09, 2018 49.21 50.05 49.21 49.90 12,809,330 +0.92(+1.88%)
Jul 06, 2018 48.90 49.19 48.60 48.98 10,711,984 +0.37(+0.76%)
Jul 05, 2018 49.03 48.40 48.61 9,630,413 -0.16(-0.33%)
Jul 03, 2018 48.77 48.77 48.77 0 -0.29(-0.59%)
Jul 02, 2018 48.64 49.10 48.55 49.06 9,870,249 +0.21(+0.43%)
Jun 29, 2018 49.26 48.85 17,413,010 +0.31(+0.64%)
Jun 28, 2018 49.45 49.48 47.40 48.54 33,208,222 -1.30(-2.61%)
Jun 27, 2018 50.52 50.53 49.84 49.84 14,571,293 -0.54(-1.07%)
Jun 26, 2018 50.51 50.63 50.11 50.38 12,929,900 -0.28(-0.55%)
Jun 25, 2018 51.16 51.44 50.21 50.66 15,577,966 -0.58(-1.13%)
Jun 22, 2018 51.00 51.72 50.82 51.24 24,429,564 +0.62(+1.22%)
Jun 21, 2018 52.29 52.63 50.36 50.62 30,719,217 -1.60(-3.06%)
Jun 20, 2018 54.83 55.01 51.58 52.22 62,062,062 -5.21(-9.07%)
Jun 19, 2018 57.50 56.34 57.43 9,911,633 +0.21(+0.37%)
Jun 18, 2018 56.77 57.32 56.10 57.22 9,676,610 +0.11(+0.19%)
Jun 15, 2018 57.21 57.02 57.11 12,408,270 +0.09(+0.16%)
Jun 14, 2018 56.46 57.07 56.31 57.02 11,049,707 +0.81(+1.44%)
Jun 13, 2018 56.51 56.70 56.18 56.21 8,283,113 -0.27(-0.48%)
Jun 12, 2018 56.60 56.90 56.30 56.48 8,249,560 +0.00(+0.00%)
Jun 11, 2018 56.61 56.74 56.27 56.48 7,181,724 -0.12(-0.21%)
Jun 08, 2018 56.92 57.06 56.52 56.60 8,433,528 -0.54(-0.95%)
Jun 07, 2018 57.29 57.94 57.09 57.14 7,919,801 -0.03(-0.05%)
Jun 06, 2018 57.18 57.17 13,709,679 +1.49(+2.68%)
Jun 05, 2018 56.69 56.70 55.28 55.68 18,277,966 -1.39(-2.44%)
Jun 04, 2018 57.10 57.20 56.80 57.07 7,466,746 +0.16(+0.28%)
Jun 01, 2018 56.84 57.03 56.61 56.91 4,967,653 +0.24(+0.42%)
May 31, 2018 57.18 57.47 56.55 56.67 9,432,530 -0.81(-1.41%)
May 30, 2018 57.43 57.66 57.15 57.48 5,762,434 +0.25(+0.44%)
May 29, 2018 57.70 57.88 57.01 57.23 6,475,657 -0.69(-1.19%)
May 25, 2018 57.92 57.92 57.92 0 +0.24(+0.42%)
May 24, 2018 57.44 57.74 57.12 57.68 5,681,592 +0.19(+0.33%)
May 23, 2018 56.80 57.57 56.76 57.49 5,339,832 +0.53(+0.93%)
May 22, 2018 57.50 57.62 56.91 56.96 5,355,566 -0.38(-0.66%)
May 21, 2018 57.40 57.82 57.26 57.34 5,379,291 +0.18(+0.31%)
May 18, 2018 57.27 57.39 56.86 57.16 7,786,028 -0.04(-0.07%)
May 17, 2018 57.20 57.35 56.98 57.20 6,109,604 +0.05(+0.09%)
May 16, 2018 56.83 57.33 56.79 57.15 4,843,941 +0.51(+0.90%)
May 15, 2018 57.00 57.10 56.35 56.64 7,415,170 -0.49(-0.86%)
May 14, 2018 57.36 57.51 56.99 57.13 5,871,601 -0.14(-0.24%)
May 11, 2018 57.72 57.86 57.07 57.27 5,843,427 -0.38(-0.66%)
May 10, 2018 57.18 57.70 57.02 57.65 6,565,759 +0.61(+1.07%)
May 09, 2018 57.43 57.62 56.79 57.04 7,015,299 -0.63(-1.09%)
May 08, 2018 57.45 57.71 57.00 57.67 7,229,776 +0.22(+0.38%)
May 07, 2018 58.99 59.04 57.27 57.45 10,640,510 -0.23(-0.40%)
May 04, 2018 56.54 57.93 56.49 57.68 9,279,180 +1.55(+2.76%)
May 03, 2018 56.52 56.57 55.54 56.13 7,152,266 -0.57(-1.01%)
May 02, 2018 58.06 58.09 56.53 56.70 7,299,049 -1.43(-2.46%)
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.