Starbucks Corp (NQ: SBUX )

114.74 USD +1.26 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 56.84 57.92 56.83 57.10 11,536,751 +0.53(+0.94%)
Feb 27, 2018 57.29 57.64 56.56 56.57 8,821,334 -0.60(-1.05%)
Feb 26, 2018 56.42 57.35 56.32 57.17 8,679,844 +1.03(+1.83%)
Feb 23, 2018 55.65 56.15 54.80 56.14 11,394,350 +0.74(+1.34%)
Feb 22, 2018 56.14 55.26 55.40 10,164,900 -0.70(-1.25%)
Feb 21, 2018 55.93 56.74 55.86 56.10 7,843,548 +0.13(+0.23%)
Feb 20, 2018 56.29 56.46 55.83 55.97 9,450,906 -0.51(-0.90%)
Feb 16, 2018 56.48 56.48 56.48 0 -0.10(-0.18%)
Feb 15, 2018 56.36 56.76 55.95 56.58 10,294,049 +0.59(+1.05%)
Feb 14, 2018 56.70 55.67 55.99 14,190,122 +0.32(+0.57%)
Feb 13, 2018 55.72 55.67 10,373,153 +0.29(+0.52%)
Feb 12, 2018 54.86 55.73 54.55 55.38 10,968,756 +0.80(+1.47%)
Feb 09, 2018 54.20 55.06 53.65 54.58 19,382,011 +0.81(+1.51%)
Feb 08, 2018 54.50 54.79 53.75 53.77 17,718,075 -0.69(-1.27%)
Feb 07, 2018 55.08 55.25 54.44 54.46 13,897,259 -1.15(-2.07%)
Feb 06, 2018 53.69 56.06 53.58 55.61 17,414,450 +0.54(+0.98%)
Feb 05, 2018 55.53 56.22 54.57 55.07 15,936,224 -0.70(-1.26%)
Feb 02, 2018 55.90 56.32 55.70 55.77 15,358,909 -0.23(-0.41%)
Feb 01, 2018 56.28 56.42 55.89 56.00 14,688,315 -0.81(-1.43%)
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%)
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.