Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 51.76 52.21 51.61 51.92 12,816,840 +0.28(+0.54%)
Nov 29, 2017 50.92 51.79 50.91 51.64 11,156,125 +0.76(+1.50%)
Nov 28, 2017 50.31 50.93 50.21 50.88 10,840,365 +0.67(+1.34%)
Nov 27, 2017 51.11 50.06 50.21 11,782,429 -0.80(-1.57%)
Nov 24, 2017 51.35 51.35 50.92 51.00 3,874,496 -0.31(-0.60%)
Nov 22, 2017 51.25 51.35 51.00 51.31 8,139,561 -0.11(-0.21%)
Nov 21, 2017 51.15 51.69 51.08 51.42 6,987,539 +0.40(+0.79%)
Nov 20, 2017 50.89 51.23 50.81 51.01 7,082,501 -0.11(-0.21%)
Nov 17, 2017 51.40 51.57 51.04 51.12 7,028,660 -0.28(-0.54%)
Nov 16, 2017 51.11 51.56 50.96 51.40 9,254,820 +0.48(+0.95%)
Nov 15, 2017 51.02 51.24 50.74 50.91 9,889,234 +0.06(+0.12%)
Nov 14, 2017 50.44 50.91 50.39 50.85 8,684,796 +0.26(+0.51%)
Nov 13, 2017 50.74 51.04 50.51 50.59 8,559,672 -0.36(-0.70%)
Nov 10, 2017 51.24 51.26 50.50 50.95 8,878,178 -0.29(-0.56%)
Nov 09, 2017 51.09 51.50 50.72 51.24 16,544,581 -0.49(-0.95%)
Nov 08, 2017 50.94 51.82 50.91 51.73 15,148,246 +0.62(+1.21%)
Nov 07, 2017 50.32 51.17 50.32 51.11 12,500,174 +0.58(+1.15%)
Nov 06, 2017 50.01 50.64 49.69 50.53 12,128,778 +0.48(+0.96%)
Nov 03, 2017 48.38 50.86 48.28 50.05 32,212,920 +1.04(+2.11%)
Nov 02, 2017 49.26 49.48 48.92 49.01 18,842,778 -0.23(-0.47%)
Nov 01, 2017 49.22 49.66 49.07 49.24 8,048,803 +0.26(+0.53%)
Oct 31, 2017 49.27 49.40 48.86 48.99 9,916,549 -0.29(-0.60%)
Oct 30, 2017 48.94 49.33 48.59 49.28 7,199,230 +0.26(+0.53%)
Oct 27, 2017 48.98 49.24 48.85 49.02 11,108,598 -0.03(-0.05%)
Oct 26, 2017 48.68 49.80 48.68 49.05 13,670,772 +0.67(+1.38%)
Oct 25, 2017 48.45 48.58 47.93 48.38 9,271,020 -0.11(-0.22%)
Oct 24, 2017 48.57 48.73 48.25 48.48 8,752,984 +0.01(+0.02%)
Oct 23, 2017 48.92 49.07 48.40 48.48 11,319,583 -0.27(-0.55%)
Oct 20, 2017 49.40 49.49 48.39 48.74 13,144,430 -0.74(-1.50%)
Oct 19, 2017 49.20 49.61 49.04 49.49 6,403,875 +0.17(+0.34%)
Oct 18, 2017 48.65 49.51 48.43 49.32 9,291,480 +0.63(+1.28%)
Oct 17, 2017 49.00 49.33 48.49 48.69 12,569,210 -0.36(-0.73%)
Oct 16, 2017 49.73 49.84 49.03 49.05 8,124,228 -0.72(-1.45%)
Oct 13, 2017 50.02 50.41 49.67 49.77 6,975,899 -0.22(-0.45%)
Oct 12, 2017 49.73 50.26 49.40 49.99 8,098,933 +0.29(+0.59%)
Oct 11, 2017 49.54 49.84 49.36 49.70 9,943,494 +0.20(+0.40%)
Oct 10, 2017 49.89 49.20 49.50 7,359,181 +0.36(+0.73%)
Oct 09, 2017 49.46 49.57 49.09 49.15 6,518,530 -0.13(-0.27%)
Oct 06, 2017 48.69 49.53 48.45 49.28 11,840,393 +0.51(+1.04%)
Oct 05, 2017 48.29 49.10 48.16 48.77 8,949,667 +0.60(+1.24%)
Oct 04, 2017 48.34 48.41 47.96 48.17 6,234,132 -0.05(-0.11%)
Oct 03, 2017 48.23 48.54 48.15 48.23 6,870,594 +0.16(+0.33%)
Oct 02, 2017 48.11 48.27 48.01 48.07 6,667,849 +0.09(+0.19%)
Sep 29, 2017 48.51 48.65 47.68 47.98 13,372,005 -0.71(-1.45%)
Sep 28, 2017 48.96 49.20 48.64 48.68 8,516,267 -0.44(-0.89%)
Sep 27, 2017 49.35 49.66 49.11 49.12 9,706,277 -0.13(-0.25%)
Sep 26, 2017 49.18 49.32 48.94 49.24 8,980,652 +0.16(+0.33%)
Sep 25, 2017 49.11 49.32 48.86 49.08 11,466,789 -0.12(-0.25%)
Sep 22, 2017 49.17 49.31 49.00 49.21 7,780,722 +0.07(+0.15%)
Sep 21, 2017 49.17 49.28 49.00 49.14 8,036,407 -0.12(-0.25%)
Sep 20, 2017 48.75 49.29 48.75 49.26 7,926,227 +0.47(+0.97%)
Sep 19, 2017 48.99 49.02 48.73 48.79 5,807,093 -0.06(-0.13%)
Sep 18, 2017 49.10 48.77 48.85 7,106,979 +0.02(+0.04%)
Sep 15, 2017 48.63 48.94 48.38 48.83 12,029,039 +0.13(+0.26%)
Sep 14, 2017 48.57 48.87 48.32 48.71 9,247,400 +0.21(+0.44%)
Sep 13, 2017 47.83 48.88 47.78 48.49 14,316,332 +0.67(+1.40%)
Sep 12, 2017 48.22 48.28 47.64 47.82 11,574,739 -0.43(-0.89%)
Sep 11, 2017 48.05 48.35 47.89 48.25 10,427,228 +0.47(+0.99%)
Sep 08, 2017 47.69 48.04 47.39 47.78 13,181,812 +0.02(+0.04%)
Sep 07, 2017 48.61 48.84 47.56 47.76 15,451,542 -0.75(-1.55%)
Sep 06, 2017 49.24 49.37 48.35 48.51 12,731,545 -0.73(-1.49%)
Sep 05, 2017 49.08 49.31 48.78 49.24 10,255,447 +0.18(+0.36%)
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.