Skip to main content

Starbucks Corp (NQ: SBUX )

96.09 -0.34 (-0.36%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.93 51.03 50.12 50.21 9,005,414 -0.69(-1.35%)
Apr 27, 2018 50.65 51.44 50.15 50.90 13,729,960 -0.89(-1.72%)
Apr 26, 2018 50.68 52.49 50.46 51.79 16,635,311 +1.46(+2.89%)
Apr 25, 2018 50.82 50.82 49.97 50.33 9,593,072 -0.09(-0.17%)
Apr 24, 2018 51.01 51.16 50.28 50.42 8,935,613 -0.31(-0.60%)
Apr 23, 2018 50.60 51.22 50.32 50.73 9,681,815 +0.14(+0.28%)
Apr 20, 2018 51.49 51.62 50.41 50.59 13,801,519 -1.06(-2.06%)
Apr 19, 2018 51.83 51.89 51.22 51.65 7,200,398 -0.24(-0.47%)
Apr 18, 2018 52.10 52.18 51.84 51.90 6,780,613 -0.29(-0.55%)
Apr 17, 2018 52.11 52.33 51.81 52.18 7,039,247 +0.35(+0.67%)
Apr 16, 2018 51.57 52.06 51.32 51.83 7,015,858 +0.17(+0.32%)
Apr 13, 2018 51.46 51.94 51.46 51.67 7,670,077 -0.17(-0.32%)
Apr 12, 2018 52.03 52.44 51.83 51.83 6,980,402 +0.01(+0.02%)
Apr 11, 2018 51.62 52.08 51.46 51.83 6,315,158 +0.01(+0.02%)
Apr 10, 2018 51.56 51.89 51.35 51.82 7,649,339 +0.62(+1.21%)
Apr 09, 2018 51.06 51.78 50.95 51.20 9,199,329 +0.31(+0.62%)
Apr 06, 2018 51.27 51.58 50.67 50.88 9,475,527 -0.70(-1.35%)
Apr 05, 2018 51.46 51.69 51.33 51.58 7,204,222 +0.27(+0.53%)
Apr 04, 2018 49.93 51.43 49.90 51.31 9,047,658 +0.72(+1.43%)
Apr 03, 2018 49.32 50.63 49.23 50.59 12,505,978 +1.54(+3.13%)
Apr 02, 2018 50.17 50.35 48.30 49.05 19,236,884 -1.44(-2.85%)
Mar 29, 2018 50.49 50.49 50.49 0 -0.01(-0.02%)
Mar 28, 2018 50.15 50.67 49.91 50.50 10,664,920 +0.38(+0.77%)
Mar 27, 2018 50.67 51.02 49.84 50.12 8,670,953 -0.30(-0.59%)
Mar 26, 2018 49.68 50.59 49.32 50.41 9,682,338 +1.30(+2.65%)
Mar 23, 2018 50.40 50.65 49.11 49.11 10,865,477 -1.27(-2.53%)
Mar 22, 2018 50.61 51.22 50.37 50.39 7,849,030 -0.61(-1.20%)
Mar 21, 2018 51.24 51.94 50.93 51.00 7,531,717 -0.17(-0.32%)
Mar 20, 2018 50.98 51.44 50.98 51.16 6,750,748 +0.31(+0.62%)
Mar 19, 2018 51.20 51.33 50.41 50.85 10,720,712 -0.61(-1.19%)
Mar 16, 2018 51.79 52.03 51.41 51.46 14,940,408 -0.32(-0.62%)
Mar 15, 2018 51.40 52.39 51.30 51.78 8,458,039 +0.47(+0.92%)
Mar 14, 2018 51.70 52.09 51.20 51.31 7,439,343 -0.19(-0.37%)
Mar 13, 2018 52.07 52.94 51.36 51.50 11,936,639 -0.31(-0.59%)
Mar 12, 2018 51.17 52.05 51.01 51.81 12,096,112 +0.82(+1.61%)
Mar 09, 2018 50.30 51.14 50.30 50.99 10,937,527 +0.86(+1.72%)
Mar 08, 2018 49.97 50.41 49.83 50.12 8,449,073 +0.38(+0.77%)
Mar 07, 2018 49.86 49.74 8,076,291 +0.00(+0.00%)
Mar 06, 2018 49.71 49.31 49.74 9,204,943 +0.03(+0.07%)
Mar 05, 2018 49.57 50.08 49.44 49.71 8,983,272 +0.05(+0.11%)
Mar 02, 2018 48.60 49.89 48.56 49.65 13,248,390 +0.66(+1.35%)
Mar 01, 2018 49.71 50.20 48.69 48.99 12,757,202 -0.81(-1.63%)
Feb 28, 2018 49.58 50.52 49.57 49.80 13,227,315 +0.46(+0.94%)
Feb 27, 2018 49.97 50.27 49.33 49.34 10,113,988 -0.52(-1.05%)
Feb 26, 2018 49.21 50.02 49.12 49.86 9,951,765 +0.90(+1.83%)
Feb 23, 2018 48.54 48.97 47.80 48.96 13,064,047 +0.65(+1.34%)
Feb 22, 2018 48.96 48.20 48.32 11,654,437 -0.61(-1.25%)
Feb 21, 2018 48.78 49.49 48.72 48.93 8,992,920 +0.11(+0.23%)
Feb 20, 2018 49.10 49.24 48.69 48.82 10,835,816 -0.44(-0.90%)
Feb 16, 2018 49.26 49.26 49.26 0 -0.09(-0.18%)
Feb 15, 2018 49.16 49.51 48.80 49.35 11,802,511 +0.51(+1.05%)
Feb 14, 2018 49.45 48.55 48.83 16,269,504 +0.28(+0.57%)
Feb 13, 2018 48.60 48.55 11,893,207 +0.25(+0.52%)
Feb 12, 2018 47.85 48.61 47.58 48.30 12,576,088 +0.70(+1.47%)
Feb 09, 2018 47.27 48.02 46.79 47.60 22,222,200 +0.71(+1.51%)
Feb 08, 2018 47.53 47.79 46.88 46.90 20,314,434 -0.60(-1.27%)
Feb 07, 2018 48.04 48.19 47.48 47.50 15,933,726 -0.74(-1.54%)
Feb 06, 2018 46.57 48.63 46.48 48.24 20,074,614 +0.47(+0.98%)
Feb 05, 2018 48.17 48.77 47.34 47.77 18,370,580 -0.61(-1.26%)
Feb 02, 2018 48.49 48.86 48.32 48.38 17,705,076 -0.20(-0.41%)
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.