Starbucks Corp (NQ: SBUX )

111.20 USD +0.71 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 57.23 57.45 56.70 56.81 13,114,295 -0.38(-0.66%)
Jan 30, 2018 56.96 57.02 56.76 57.19 14,338,826 +0.17(+0.30%)
Jan 29, 2018 57.55 58.33 56.91 57.02 18,890,465 -0.97(-1.67%)
Jan 26, 2018 57.94 58.17 56.55 57.99 51,851,690 -2.56(-4.23%)
Jan 25, 2018 61.03 61.20 60.40 60.55 16,090,818 -0.28(-0.46%)
Jan 24, 2018 61.51 61.94 60.23 60.83 11,920,569 -0.86(-1.39%)
Jan 23, 2018 61.32 61.91 61.14 61.69 10,806,633 +0.28(+0.46%)
Jan 22, 2018 61.04 61.47 60.77 61.41 11,945,258 +0.15(+0.24%)
Jan 19, 2018 61.21 61.46 60.95 61.26 8,361,853 +0.17(+0.28%)
Jan 18, 2018 60.66 60.74 61.09 9,170,903 +0.43(+0.71%)
Jan 17, 2018 61.00 61.33 60.52 60.66 8,426,580 +0.10(+0.17%)
Jan 16, 2018 60.33 61.02 60.30 60.56 7,965,066 +0.16(+0.26%)
Jan 12, 2018 60.40 60.40 60.40 0 +0.40(+0.67%)
Jan 11, 2018 59.76 60.02 59.47 60.00 5,805,377 +0.18(+0.30%)
Jan 10, 2018 60.00 60.13 59.82 8,652,935 +0.64(+1.08%)
Jan 09, 2018 59.20 59.47 58.86 59.18 5,233,353 -0.13(-0.22%)
Jan 08, 2018 59.48 59.67 58.56 59.31 6,335,352 -0.30(-0.50%)
Jan 05, 2018 59.25 59.69 59.07 59.61 6,047,686 +0.68(+1.15%)
Jan 04, 2018 58.99 59.40 58.73 58.93 5,772,582 +0.22(+0.37%)
Jan 03, 2018 57.93 58.96 57.80 58.71 7,478,356 +1.08(+1.87%)
Jan 02, 2018 57.95 58.01 57.48 57.63 7,215,778 +0.20(+0.35%)
Dec 29, 2017 57.43 57.43 57.43 0 -0.38(-0.66%)
Dec 28, 2017 57.47 58.00 57.30 57.81 5,044,505 +0.54(+0.94%)
Dec 27, 2017 57.19 57.65 57.18 57.27 4,812,123 +0.13(+0.23%)
Dec 26, 2017 57.27 57.58 57.05 57.14 5,545,968 -0.16(-0.28%)
Dec 22, 2017 57.57 57.91 57.12 57.30 7,148,723 -0.28(-0.49%)
Dec 21, 2017 57.94 58.15 57.49 57.58 5,973,794 -0.15(-0.26%)
Dec 20, 2017 58.22 58.29 57.69 57.73 7,188,608 -0.28(-0.48%)
Dec 19, 2017 58.13 58.58 57.93 58.01 7,946,135 -0.02(-0.03%)
Dec 18, 2017 58.44 58.74 57.89 58.03 8,751,620 -0.26(-0.45%)
Dec 15, 2017 59.25 59.37 58.16 58.29 22,595,018 -1.41(-2.36%)
Dec 14, 2017 59.73 60.05 59.48 59.70 8,946,111 +0.21(+0.35%)
Dec 13, 2017 59.44 59.88 59.30 59.49 7,726,245 +0.22(+0.37%)
Dec 12, 2017 58.99 59.36 58.87 59.27 6,042,884 +0.20(+0.34%)
Dec 11, 2017 58.39 59.35 58.29 59.07 10,286,460 +0.46(+0.78%)
Dec 08, 2017 58.52 58.85 58.10 58.61 9,950,491 -0.53(-0.90%)
Dec 07, 2017 59.12 59.28 58.76 59.14 6,033,792 -0.14(-0.24%)
Dec 06, 2017 59.38 59.83 59.23 59.28 8,438,652 -0.06(-0.10%)
Dec 05, 2017 59.25 59.68 58.91 59.34 11,295,549 +0.58(+0.99%)
Dec 04, 2017 57.54 59.19 57.50 58.76 13,301,635 +1.44(+2.51%)
Dec 01, 2017 57.50 57.70 56.50 57.32 12,756,391 -0.50(-0.86%)
Nov 30, 2017 57.64 58.14 57.47 57.82 11,509,124 +0.31(+0.54%)
Nov 29, 2017 56.71 57.68 56.70 57.51 10,017,854 +0.85(+1.50%)
Nov 28, 2017 56.03 56.72 55.91 56.66 9,734,311 +0.75(+1.34%)
Nov 27, 2017 56.92 55.75 55.91 10,580,255 -0.89(-1.57%)
Nov 24, 2017 57.19 57.19 56.71 56.80 3,479,177 -0.34(-0.60%)
Nov 22, 2017 57.07 57.18 56.79 57.14 7,309,073 -0.12(-0.21%)
Nov 21, 2017 56.96 57.56 56.88 57.26 6,274,593 +0.45(+0.79%)
Nov 20, 2017 56.67 57.05 56.58 56.81 6,359,866 -0.12(-0.21%)
Nov 17, 2017 57.24 57.43 56.84 56.93 6,311,519 -0.31(-0.54%)
Nov 16, 2017 56.92 57.42 56.75 57.24 8,310,541 +0.54(+0.95%)
Nov 15, 2017 56.82 57.06 56.51 56.70 8,880,225 -0.23(-0.40%)
Nov 14, 2017 56.47 57.00 56.41 56.93 7,757,582 +0.29(+0.51%)
Nov 13, 2017 56.81 57.14 56.55 56.64 7,645,816 -0.40(-0.70%)
Nov 10, 2017 57.36 57.39 56.54 57.04 7,930,318 -0.32(-0.56%)
Nov 09, 2017 57.20 57.66 56.78 57.36 14,778,233 -0.55(-0.95%)
Nov 08, 2017 57.03 58.01 57.00 57.91 13,530,975 +0.69(+1.21%)
Nov 07, 2017 56.33 57.29 56.33 57.22 11,165,619 +0.65(+1.15%)
Nov 06, 2017 55.99 56.69 55.63 56.57 10,833,874 +0.54(+0.96%)
Nov 03, 2017 54.16 56.94 54.05 56.03 28,773,774 +1.16(+2.11%)
Nov 02, 2017 55.15 55.39 54.77 54.87 16,831,069 -0.26(-0.47%)
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.