Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.63 47.69 46.85 47.14 16,759,892 -0.58(-1.22%)
Jan 30, 2017 47.80 48.01 47.48 47.72 15,603,960 -0.19(-0.39%)
Jan 27, 2017 47.59 48.31 47.50 47.90 33,838,488 -2.00(-4.00%)
Jan 26, 2017 50.11 50.36 49.73 49.90 14,435,473 -0.20(-0.41%)
Jan 25, 2017 50.08 50.30 49.89 50.11 8,343,711 +0.22(+0.45%)
Jan 24, 2017 49.45 49.94 49.30 49.88 12,539,026 +0.58(+1.18%)
Jan 23, 2017 49.01 49.42 48.78 49.30 7,970,500 +0.09(+0.17%)
Jan 20, 2017 49.63 49.68 49.01 49.22 8,963,759 -0.20(-0.40%)
Jan 19, 2017 49.77 49.88 49.27 49.42 9,195,969 -0.48(-0.96%)
Jan 18, 2017 49.78 50.00 49.53 49.89 8,640,328 +0.38(+0.78%)
Jan 17, 2017 49.19 49.72 49.01 49.51 6,718,105 +0.13(+0.26%)
Jan 13, 2017 49.38 49.38 49.38 0 -0.15(-0.31%)
Jan 12, 2017 49.51 49.62 49.20 49.53 5,544,406 -0.06(-0.12%)
Jan 11, 2017 49.34 49.61 49.17 49.59 6,998,400 +0.19(+0.38%)
Jan 10, 2017 49.70 49.73 49.36 49.41 7,816,166 -0.27(-0.55%)
Jan 09, 2017 48.88 49.80 48.87 49.68 14,807,530 +0.91(+1.87%)
Jan 06, 2017 48.34 48.89 47.87 48.77 10,060,571 +0.57(+1.19%)
Jan 05, 2017 47.87 48.25 47.64 48.19 8,906,074 +0.40(+0.84%)
Jan 04, 2017 47.43 47.97 47.27 47.79 9,119,389 +0.55(+1.16%)
Jan 03, 2017 47.73 47.76 46.98 47.25 9,137,786 -0.15(-0.31%)
Dec 30, 2016 47.39 47.39 47.39 0 -0.68(-1.42%)
Dec 29, 2016 48.10 48.20 47.92 48.08 4,430,234 -0.03(-0.05%)
Dec 28, 2016 48.49 48.57 48.02 48.10 6,500,299 -0.44(-0.90%)
Dec 27, 2016 48.65 48.99 48.49 48.54 4,903,355 -0.13(-0.26%)
Dec 23, 2016 48.66 48.66 48.66 0 -0.09(-0.17%)
Dec 22, 2016 48.92 49.00 48.42 48.75 7,939,572 -0.28(-0.57%)
Dec 21, 2016 49.08 49.40 49.01 49.03 6,302,412 -0.22(-0.45%)
Dec 20, 2016 49.35 49.56 48.93 49.25 5,726,231 +0.04(+0.09%)
Dec 19, 2016 49.03 49.49 49.03 49.21 7,536,810 -0.01(-0.02%)
Dec 16, 2016 49.52 49.57 49.13 49.22 12,431,264 -0.04(-0.09%)
Dec 15, 2016 49.48 49.69 49.10 49.26 13,865,635 -0.89(-1.77%)
Dec 14, 2016 50.39 50.58 50.02 50.15 10,560,268 -0.48(-0.94%)
Dec 13, 2016 50.35 50.82 50.07 50.63 10,274,001 +0.46(+0.92%)
Dec 12, 2016 49.97 50.18 49.80 50.17 9,062,617 +0.02(+0.03%)
Dec 09, 2016 50.29 50.32 49.88 50.15 8,307,740 +0.09(+0.17%)
Dec 08, 2016 50.36 50.58 49.86 50.06 9,339,031 -0.09(-0.19%)
Dec 07, 2016 49.12 50.23 49.04 50.16 10,647,728 +1.13(+2.30%)
Dec 06, 2016 49.22 49.25 48.78 49.03 8,239,984 -0.05(-0.10%)
Dec 05, 2016 48.62 49.37 48.62 49.08 9,019,415 +0.25(+0.51%)
Dec 02, 2016 48.36 49.30 48.30 48.84 19,763,054 -1.11(-2.22%)
Dec 01, 2016 48.95 49.95 48.83 49.94 14,463,157 +0.46(+0.93%)
Nov 30, 2016 49.67 49.72 49.39 49.48 11,135,009 -0.17(-0.34%)
Nov 29, 2016 49.20 49.69 49.08 49.65 12,397,664 +0.50(+1.01%)
Nov 28, 2016 48.66 49.39 48.45 49.16 10,184,679 +0.14(+0.28%)
Nov 25, 2016 49.25 49.25 48.87 49.02 3,782,576 -0.14(-0.28%)
Nov 23, 2016 49.16 49.16 49.16 0 +0.40(+0.82%)
Nov 22, 2016 48.08 48.78 47.70 48.76 12,028,035 +0.87(+1.82%)
Nov 21, 2016 47.38 47.94 47.38 47.89 9,376,252 +0.28(+0.59%)
Nov 18, 2016 47.56 47.90 47.31 47.61 10,239,975 -0.07(-0.14%)
Nov 17, 2016 47.13 47.72 47.00 47.67 10,243,842 +0.35(+0.74%)
Nov 16, 2016 46.38 47.39 46.32 47.32 12,627,493 +0.73(+1.56%)
Nov 15, 2016 46.17 46.68 46.01 46.60 11,230,731 +0.53(+1.15%)
Nov 14, 2016 45.82 46.28 45.46 46.07 12,345,695 +0.25(+0.54%)
Nov 11, 2016 45.40 45.87 45.25 45.82 9,929,016 +0.31(+0.67%)
Nov 10, 2016 46.43 46.58 45.64 45.52 16,025,142 -0.86(-1.85%)
Nov 09, 2016 45.20 46.58 44.86 46.38 16,133,299 -0.03(-0.07%)
Nov 08, 2016 46.22 46.55 45.98 46.41 10,997,026 +0.11(+0.24%)
Nov 07, 2016 45.46 46.46 45.21 46.30 17,540,816 +1.48(+3.30%)
Nov 04, 2016 43.70 45.66 43.20 44.82 25,841,472 +0.83(+1.89%)
Nov 03, 2016 45.02 45.03 43.62 43.99 25,682,846 -1.03(-2.28%)
Nov 02, 2016 44.47 45.42 44.45 45.02 12,771,048 +0.41(+0.91%)
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.