Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 52.45 52.45 51.89 51.94 9,821,760 -0.46(-0.87%)
Sep 27, 2018 52.18 52.80 52.18 52.40 7,205,987 +0.06(+0.12%)
Sep 26, 2018 51.88 52.86 51.86 52.34 8,487,932 +0.34(+0.65%)
Sep 25, 2018 52.07 52.36 51.94 52.00 10,335,593 +0.19(+0.37%)
Sep 24, 2018 52.04 52.42 51.71 51.81 11,616,412 -0.69(-1.32%)
Sep 21, 2018 51.68 52.61 51.65 52.50 28,231,746 +0.93(+1.81%)
Sep 20, 2018 50.81 51.84 50.81 51.57 11,579,871 +0.91(+1.80%)
Sep 19, 2018 50.46 50.99 50.17 50.66 8,153,645 +0.33(+0.65%)
Sep 18, 2018 49.79 50.52 49.44 50.33 8,282,689 +0.46(+0.92%)
Sep 17, 2018 49.99 50.14 49.61 49.87 10,150,823 -0.16(-0.33%)
Sep 14, 2018 50.26 50.26 49.91 50.03 7,471,011 -0.13(-0.25%)
Sep 13, 2018 50.37 50.78 50.03 50.16 9,349,271 -0.07(-0.15%)
Sep 12, 2018 50.45 50.45 49.65 50.24 7,984,937 -0.14(-0.27%)
Sep 11, 2018 50.11 50.63 50.04 50.37 8,614,380 +0.14(+0.27%)
Sep 10, 2018 50.21 50.36 49.87 50.24 9,433,575 +0.10(+0.20%)
Sep 07, 2018 49.53 50.23 49.50 50.14 11,195,793 +0.59(+1.20%)
Sep 06, 2018 49.04 49.67 49.03 49.54 8,538,790 +0.38(+0.78%)
Sep 05, 2018 48.87 49.33 48.70 49.16 8,717,278 +0.24(+0.49%)
Sep 04, 2018 48.84 49.07 48.63 48.92 9,011,003 +0.07(+0.15%)
Aug 31, 2018 48.85 48.85 48.85 0 +0.32(+0.66%)
Aug 30, 2018 48.55 48.81 48.41 48.53 6,101,904 -0.14(-0.28%)
Aug 29, 2018 48.50 48.84 48.18 48.66 7,227,179 +0.18(+0.38%)
Aug 28, 2018 48.45 48.87 48.42 48.48 7,847,668 +0.07(+0.15%)
Aug 27, 2018 48.43 48.60 48.26 48.41 7,046,874 +0.20(+0.42%)
Aug 24, 2018 48.27 48.36 47.91 48.21 10,778,232 +0.08(+0.17%)
Aug 23, 2018 48.22 48.61 48.03 48.12 9,374,131 -0.15(-0.30%)
Aug 22, 2018 48.94 49.02 48.12 48.27 11,346,273 -1.08(-2.19%)
Aug 21, 2018 49.50 49.75 49.30 49.35 8,718,241 +0.07(+0.15%)
Aug 20, 2018 49.08 49.50 49.08 49.28 10,713,939 +0.33(+0.67%)
Aug 17, 2018 48.39 48.99 48.39 48.95 8,936,522 +0.48(+0.98%)
Aug 16, 2018 48.42 48.76 48.36 48.47 9,543,071 +0.27(+0.55%)
Aug 15, 2018 47.80 48.38 47.80 48.21 10,467,670 +0.15(+0.30%)
Aug 14, 2018 47.38 48.20 47.33 48.06 10,269,865 +0.71(+1.51%)
Aug 13, 2018 47.17 47.49 47.04 47.35 8,656,850 +0.27(+0.58%)
Aug 10, 2018 47.15 47.18 46.79 47.07 11,532,818 -0.37(-0.79%)
Aug 09, 2018 47.09 47.54 46.90 47.45 7,844,441 +0.34(+0.72%)
Aug 08, 2018 47.37 47.46 46.94 47.11 7,941,805 -0.15(-0.31%)
Aug 07, 2018 47.27 47.38 47.01 47.26 6,467,321 +0.00(+0.00%)
Aug 06, 2018 47.28 47.44 47.01 47.26 7,167,543 -0.15(-0.31%)
Aug 03, 2018 46.92 47.60 46.81 47.40 9,086,336 +0.50(+1.06%)
Aug 02, 2018 47.28 47.51 46.68 46.90 15,023,430 -0.23(-0.48%)
Aug 01, 2018 47.41 47.41 46.51 47.13 13,169,808 -0.42(-0.88%)
Jul 31, 2018 47.22 47.82 47.06 47.55 10,168,182 +0.44(+0.94%)
Jul 30, 2018 47.37 47.96 46.98 47.10 15,919,984 -0.23(-0.48%)
Jul 27, 2018 46.74 47.74 45.57 47.33 17,376,470 +0.64(+1.36%)
Jul 26, 2018 46.90 47.05 46.59 46.69 12,245,209 -0.15(-0.33%)
Jul 25, 2018 46.29 46.94 46.29 46.85 12,529,474 +0.41(+0.88%)
Jul 24, 2018 46.56 46.94 46.34 46.44 10,932,034 -0.02(-0.04%)
Jul 23, 2018 46.07 46.53 46.07 46.46 9,263,029 +0.25(+0.55%)
Jul 20, 2018 46.34 46.51 46.06 46.20 12,157,210 -0.39(-0.84%)
Jul 19, 2018 46.39 46.73 46.29 46.59 12,577,618 +0.17(+0.37%)
Jul 18, 2018 46.59 46.84 46.29 46.42 14,929,305 -0.12(-0.25%)
Jul 17, 2018 45.98 46.56 45.92 46.54 12,584,625 +0.31(+0.67%)
Jul 16, 2018 46.78 46.78 46.00 46.23 18,701,512 -0.62(-1.32%)
Jul 13, 2018 46.88 45.60 46.85 23,932,408 +1.24(+2.73%)
Jul 12, 2018 45.97 45.56 45.60 10,289,781 +0.10(+0.22%)
Jul 11, 2018 45.58 45.81 45.40 45.51 10,512,360 -0.25(-0.56%)
Jul 10, 2018 45.45 45.84 45.35 45.76 9,949,400 +0.47(+1.04%)
Jul 09, 2018 44.66 45.42 44.66 45.29 14,114,022 +0.84(+1.88%)
Jul 06, 2018 44.38 44.64 44.10 44.45 11,803,051 +0.34(+0.76%)
Jul 05, 2018 44.50 43.93 44.12 10,611,317 -0.15(-0.33%)
Jul 03, 2018 44.26 44.26 44.26 0 -0.26(-0.59%)
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.