Skip to main content

Starbucks Corp (NQ: SBUX )

103.91 +0.36 (+0.35%)
Streaming Delayed Price Updated: 9:50 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 62.64 63.85 61.63 62.61 26,372,422 -0.01(-0.01%)
Jan 30, 2019 61.66 62.67 61.60 62.62 12,735,629 +1.02(+1.66%)
Jan 29, 2019 61.56 62.02 60.82 61.60 11,643,526 +0.13(+0.21%)
Jan 28, 2019 60.81 61.52 60.56 61.47 12,556,968 -0.17(-0.28%)
Jan 25, 2019 61.59 62.19 60.73 61.64 23,822,746 +2.16(+3.63%)
Jan 24, 2019 61.20 61.34 57.82 59.48 32,273,700 -1.55(-2.54%)
Jan 23, 2019 60.53 61.28 60.47 61.03 13,464,310 +0.96(+1.59%)
Jan 22, 2019 59.63 60.83 59.49 60.08 17,859,142 +0.63(+1.07%)
Jan 18, 2019 59.55 59.55 58.67 59.45 10,704,454 +0.39(+0.65%)
Jan 17, 2019 58.51 59.16 58.43 59.06 7,365,274 +0.47(+0.80%)
Jan 16, 2019 58.99 59.56 58.57 58.59 8,820,714 -0.28(-0.48%)
Jan 15, 2019 58.42 59.38 58.30 58.88 8,631,388 +0.65(+1.12%)
Jan 14, 2019 58.21 58.86 57.87 58.22 10,805,722 -0.33(-0.56%)
Jan 11, 2019 57.23 58.66 56.66 58.55 15,025,919 -0.42(-0.72%)
Jan 10, 2019 58.44 59.16 58.10 58.98 11,316,723 +0.28(+0.49%)
Jan 09, 2019 58.48 58.84 57.84 58.69 14,235,915 +0.24(+0.41%)
Jan 08, 2019 58.75 59.07 57.93 58.45 11,762,971 +0.05(+0.08%)
Jan 07, 2019 58.21 59.02 57.64 58.41 11,251,376 +0.00(+0.00%)
Jan 04, 2019 57.33 59.03 57.04 58.41 13,816,496 +1.87(+3.32%)
Jan 03, 2019 58.31 58.55 56.41 56.53 15,905,286 -2.56(-4.34%)
Jan 02, 2019 58.51 59.14 58.08 59.10 10,983,796 -0.07(-0.12%)
Dec 31, 2018 58.59 59.36 58.49 59.17 8,369,851 +0.93(+1.59%)
Dec 28, 2018 58.17 58.91 58.04 58.24 8,393,796 +0.17(+0.30%)
Dec 27, 2018 57.53 58.10 56.62 58.07 12,307,457 +0.11(+0.19%)
Dec 26, 2018 56.00 58.09 55.74 57.96 18,116,154 +2.32(+4.16%)
Dec 24, 2018 56.49 56.80 55.51 55.64 6,882,127 -0.76(-1.35%)
Dec 21, 2018 57.25 58.07 56.40 56.40 25,604,228 -0.70(-1.22%)
Dec 20, 2018 58.44 58.62 56.46 57.10 22,056,050 -1.75(-2.98%)
Dec 19, 2018 59.87 60.55 58.51 58.86 15,660,171 -0.79(-1.32%)
Dec 18, 2018 59.51 60.09 59.31 59.65 11,453,115 +0.41(+0.70%)
Dec 17, 2018 59.72 60.30 58.88 59.23 16,481,171 -0.80(-1.33%)
Dec 14, 2018 59.21 60.49 58.42 60.03 18,322,008 -1.44(-2.35%)
Dec 13, 2018 60.91 61.76 60.76 61.48 10,889,587 +0.72(+1.18%)
Dec 12, 2018 60.64 61.49 60.64 60.76 12,098,763 +0.19(+0.32%)
Dec 11, 2018 60.84 61.49 60.20 60.57 11,867,144 +0.40(+0.66%)
Dec 10, 2018 60.15 60.46 59.22 60.17 13,219,430 +0.02(+0.03%)
Dec 07, 2018 60.80 61.23 59.90 60.15 12,034,797 -0.99(-1.62%)
Dec 06, 2018 60.76 61.26 60.26 61.15 18,742,320 -0.09(-0.15%)
Dec 04, 2018 61.99 62.62 61.05 61.24 14,753,167 -0.78(-1.26%)
Dec 03, 2018 61.90 62.53 61.25 62.02 15,057,132 +0.72(+1.17%)
Nov 30, 2018 61.43 61.91 61.24 61.30 29,723,034 -0.15(-0.24%)
Nov 29, 2018 61.26 61.82 60.75 61.45 10,422,135 +0.06(+0.09%)
Nov 28, 2018 60.81 61.55 60.16 61.39 14,004,979 +0.68(+1.12%)
Nov 27, 2018 60.14 61.15 60.01 60.71 14,323,126 +0.36(+0.59%)
Nov 26, 2018 60.62 60.75 59.91 60.35 14,208,317 -0.01(-0.02%)
Nov 23, 2018 60.86 60.86 59.96 60.36 8,467,371 -0.98(-1.60%)
Nov 21, 2018 61.35 61.35 61.35 0 -0.38(-0.61%)
Nov 20, 2018 61.92 62.37 61.34 61.72 12,198,583 -0.67(-1.07%)
Nov 19, 2018 62.57 62.91 61.77 62.39 11,786,779 -0.23(-0.37%)
Nov 16, 2018 61.83 62.96 61.64 62.62 10,108,777 +0.50(+0.80%)
Nov 15, 2018 61.29 62.26 60.97 62.13 16,592,535 +0.53(+0.87%)
Nov 14, 2018 61.83 62.43 61.31 61.60 14,494,829 -0.01(-0.01%)
Nov 13, 2018 62.09 62.40 61.32 61.60 18,202,136 -0.46(-0.74%)
Nov 12, 2018 62.55 63.00 61.96 62.06 13,988,698 -0.63(-1.01%)
Nov 09, 2018 62.59 63.02 62.22 62.69 9,451,142 -0.11(-0.17%)
Nov 08, 2018 61.94 63.04 61.81 62.80 15,406,947 +0.51(+0.82%)
Nov 07, 2018 60.58 62.34 60.35 62.29 18,015,744 +1.96(+3.26%)
Nov 06, 2018 58.76 60.39 58.72 60.33 17,577,584 +1.40(+2.37%)
Nov 05, 2018 58.42 59.52 58.32 58.93 25,432,808 +0.15(+0.25%)
Nov 02, 2018 56.65 60.02 56.57 58.78 49,867,544 +5.20(+9.70%)
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.