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 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%)
Sep 01, 2017 49.04 49.27 49.02 49.07 8,616,192 +0.06(+0.13%)
Aug 31, 2017 48.84 49.12 48.74 49.00 9,230,570 +0.30(+0.62%)
Aug 30, 2017 48.27 48.79 48.27 48.70 6,263,082 +0.38(+0.78%)
Aug 29, 2017 48.27 48.49 48.23 48.32 6,954,708 -0.27(-0.55%)
Aug 28, 2017 48.72 48.75 48.25 48.59 7,435,325 +0.04(+0.07%)
Aug 25, 2017 48.79 48.85 48.40 48.56 9,629,157 +0.38(+0.78%)
Aug 24, 2017 48.47 48.63 48.03 48.18 9,757,760 -0.13(-0.26%)
Aug 23, 2017 48.20 48.32 47.92 48.31 13,253,518 -0.33(-0.68%)
Aug 22, 2017 47.78 48.90 47.69 48.64 16,286,156 +1.16(+2.45%)
Aug 21, 2017 47.47 47.81 47.16 47.48 14,275,803 +0.40(+0.85%)
Aug 18, 2017 47.27 47.42 46.97 47.07 11,610,019 -0.30(-0.64%)
Aug 17, 2017 47.63 48.04 47.33 47.38 8,341,583 -0.41(-0.86%)
Aug 16, 2017 47.57 48.16 47.56 47.79 8,580,771 +0.31(+0.66%)
Aug 15, 2017 47.71 47.72 47.24 47.48 7,471,798 -0.06(-0.13%)
Aug 14, 2017 47.88 47.88 47.52 47.54 8,314,072 +0.04(+0.08%)
Aug 11, 2017 47.39 47.70 47.39 47.50 10,338,838 +0.10(+0.21%)
Aug 10, 2017 47.81 48.00 47.33 47.40 14,813,925 -0.60(-1.25%)
Aug 09, 2017 48.62 48.62 47.61 48.00 18,714,308 -0.70(-1.43%)
Aug 08, 2017 49.62 49.65 48.56 48.70 12,420,169 -0.77(-1.55%)
Aug 07, 2017 49.44 49.73 49.28 49.47 8,157,626 +0.17(+0.34%)
Aug 04, 2017 49.84 48.99 49.30 10,323,374 -0.21(-0.43%)
Aug 03, 2017 49.48 49.90 49.35 49.51 14,991,811 +0.22(+0.45%)
Aug 02, 2017 48.68 49.31 48.61 49.29 16,603,763 +0.62(+1.28%)
Aug 01, 2017 48.52 48.72 47.99 48.67 20,377,284 +0.67(+1.39%)
Jul 31, 2017 48.44 48.62 47.97 48.00 22,827,796 -0.02(-0.04%)
Jul 28, 2017 49.11 49.76 47.49 48.02 60,114,060 -4.89(-9.24%)
Jul 27, 2017 51.80 53.05 51.51 52.91 26,158,606 +1.39(+2.69%)
Jul 26, 2017 52.29 52.32 51.38 51.52 9,868,147 -0.54(-1.04%)
Jul 25, 2017 51.77 52.32 51.56 52.06 8,921,316 +0.47(+0.91%)
Jul 24, 2017 51.57 51.80 51.51 51.59 8,369,769 +0.04(+0.07%)
Jul 21, 2017 51.50 51.80 51.42 51.56 7,554,052 -0.04(-0.09%)
Jul 20, 2017 51.94 52.32 51.57 51.60 11,860,584 -0.07(-0.14%)
Jul 19, 2017 51.71 51.94 51.49 51.67 9,225,537 -0.09(-0.17%)
Jul 18, 2017 51.68 52.09 51.30 51.76 8,836,328 -0.11(-0.21%)
Jul 17, 2017 52.22 52.35 51.82 51.87 7,618,193 -0.38(-0.73%)
Jul 14, 2017 52.39 51.84 52.25 6,119,251 +0.34(+0.65%)
Jul 13, 2017 52.29 52.35 51.68 51.91 9,514,197 -0.14(-0.27%)
Jul 12, 2017 51.76 52.21 51.59 52.06 8,031,639 +0.57(+1.11%)
Jul 11, 2017 51.49 51.65 51.16 51.49 6,097,831 +0.08(+0.16%)
Jul 10, 2017 51.73 51.89 51.35 51.41 5,433,446 -0.20(-0.40%)
Jul 07, 2017 51.39 51.90 51.18 51.61 8,184,957 +0.39(+0.76%)
Jul 06, 2017 51.50 51.05 51.22 9,993,726 -0.30(-0.59%)
Jul 05, 2017 51.96 52.02 51.40 51.52 8,741,233 -0.28(-0.53%)
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.