Skip to main content

Starbucks Corp (NQ: SBUX )

96.62 +0.19 (+0.19%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 50.13 50.38 49.58 49.69 10,758,488 -0.71(-1.41%)
May 30, 2018 50.35 50.55 50.11 50.40 6,572,476 +0.22(+0.44%)
May 29, 2018 50.59 50.75 49.98 50.18 7,385,959 -0.61(-1.19%)
May 25, 2018 50.78 50.78 50.78 0 +0.21(+0.42%)
May 24, 2018 50.36 50.62 50.08 50.57 6,480,270 +0.17(+0.33%)
May 23, 2018 49.80 50.47 49.76 50.40 6,090,467 +0.46(+0.93%)
May 22, 2018 50.41 50.52 49.90 49.94 6,108,413 -0.33(-0.66%)
May 21, 2018 50.33 50.69 50.20 50.27 6,135,473 +0.16(+0.31%)
May 18, 2018 50.21 50.32 49.85 50.12 8,880,533 -0.03(-0.07%)
May 17, 2018 50.15 50.28 49.96 50.15 6,968,448 +0.04(+0.09%)
May 16, 2018 49.83 50.26 49.79 50.11 5,524,868 +0.45(+0.90%)
May 15, 2018 49.97 50.06 49.41 49.66 8,457,542 -0.43(-0.86%)
May 14, 2018 50.29 50.42 49.97 50.09 6,696,989 -0.12(-0.24%)
May 11, 2018 50.61 50.73 50.04 50.21 6,664,854 -0.33(-0.66%)
May 10, 2018 50.13 50.59 49.99 50.54 7,488,727 +0.53(+1.07%)
May 09, 2018 50.35 50.52 49.79 50.01 8,001,460 -0.29(-0.58%)
May 08, 2018 50.11 50.33 49.72 50.30 8,289,208 +0.19(+0.38%)
May 07, 2018 51.45 51.49 49.95 50.11 12,199,742 -0.20(-0.40%)
May 04, 2018 49.31 50.53 49.27 50.31 10,638,926 +1.35(+2.76%)
May 03, 2018 49.30 49.34 48.44 48.96 8,200,339 -0.50(-1.01%)
May 02, 2018 50.64 50.67 49.30 49.45 8,368,632 -1.25(-2.46%)
May 01, 2018 50.30 50.78 50.10 50.70 8,320,951 +0.49(+0.97%)
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%)
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.