Starbucks Corp (NQ: SBUX )

114.74 USD +1.26 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 68.18 69.49 67.08 68.14 24,230,606 -0.01(-0.01%)
Jan 30, 2019 67.11 68.21 67.05 68.15 11,701,314 +1.11(+1.66%)
Jan 29, 2019 67.00 67.50 66.20 67.04 10,697,906 +0.14(+0.21%)
Jan 28, 2019 66.19 66.96 65.91 66.90 11,537,163 -0.19(-0.28%)
Jan 25, 2019 67.03 67.69 66.10 67.09 21,888,000 +2.35(+3.63%)
Jan 24, 2019 66.61 66.76 62.93 64.74 29,652,616 -1.69(-2.54%)
Jan 23, 2019 65.88 66.70 65.81 66.43 12,370,816 +1.04(+1.59%)
Jan 22, 2019 64.90 66.21 64.75 65.39 16,408,726 +0.69(+1.07%)
Jan 18, 2019 64.81 64.81 63.86 64.70 9,835,100 +0.42(+0.65%)
Jan 17, 2019 63.68 64.39 63.60 64.28 6,767,109 +0.51(+0.80%)
Jan 16, 2019 64.20 64.82 63.75 63.77 8,104,346 -0.31(-0.48%)
Jan 15, 2019 63.58 64.63 63.45 64.08 7,930,396 +0.71(+1.12%)
Jan 14, 2019 63.35 64.06 62.98 63.37 9,928,143 -0.36(-0.56%)
Jan 11, 2019 62.29 63.84 61.67 63.73 13,805,600 -0.46(-0.72%)
Jan 10, 2019 63.61 64.39 63.24 64.19 10,397,644 +0.31(+0.49%)
Jan 09, 2019 63.65 64.04 62.95 63.88 13,079,756 +0.26(+0.41%)
Jan 08, 2019 63.94 64.29 63.05 63.62 10,807,650 +0.05(+0.08%)
Jan 07, 2019 63.35 64.24 62.74 63.57 10,337,604 +0.00(+0.00%)
Jan 04, 2019 62.40 64.25 62.08 63.57 12,694,400 +2.04(+3.32%)
Jan 03, 2019 63.46 63.72 61.40 61.53 14,613,550 -2.79(-4.34%)
Jan 02, 2019 63.68 64.37 63.21 64.32 10,091,755 -0.08(-0.12%)
Dec 31, 2018 63.77 64.61 63.66 64.40 7,690,100 +1.01(+1.59%)
Dec 28, 2018 63.31 64.12 63.17 63.39 7,712,100 +0.19(+0.30%)
Dec 27, 2018 62.62 63.24 61.62 63.20 11,307,916 +0.12(+0.19%)
Dec 26, 2018 60.95 63.23 60.67 63.08 16,644,864 +2.52(+4.16%)
Dec 24, 2018 61.48 61.82 60.42 60.56 6,323,200 -0.83(-1.35%)
Dec 21, 2018 62.31 63.21 61.38 61.39 23,524,800 -0.76(-1.22%)
Dec 20, 2018 63.61 63.80 61.45 62.15 20,264,785 -1.91(-2.98%)
Dec 19, 2018 65.16 65.90 63.68 64.06 14,388,342 -0.86(-1.32%)
Dec 18, 2018 64.77 65.40 64.55 64.92 10,522,959 +0.45(+0.70%)
Dec 17, 2018 65.00 65.63 64.08 64.47 15,142,665 -0.87(-1.33%)
Dec 14, 2018 64.44 65.84 63.58 65.34 16,834,000 -1.57(-2.35%)
Dec 13, 2018 66.29 67.22 66.13 66.91 10,005,197 +0.78(+1.18%)
Dec 12, 2018 66.00 66.93 66.00 66.13 11,116,171 +0.21(+0.32%)
Dec 11, 2018 66.22 66.92 65.52 65.92 10,903,363 +0.43(+0.66%)
Dec 10, 2018 65.47 65.80 64.45 65.49 12,145,824 +0.02(+0.03%)
Dec 07, 2018 66.17 66.64 65.20 65.47 11,057,400 -1.08(-1.62%)
Dec 06, 2018 66.13 66.67 65.59 66.55 17,220,177 -0.10(-0.15%)
Dec 04, 2018 67.47 68.15 66.45 66.65 13,555,000 -0.85(-1.26%)
Dec 03, 2018 67.37 68.06 66.66 67.50 13,834,278 +0.78(+1.17%)
Nov 30, 2018 66.86 67.38 66.65 66.72 27,309,100 -0.16(-0.24%)
Nov 29, 2018 66.68 67.28 66.12 66.88 9,575,709 +0.06(+0.09%)
Nov 28, 2018 66.18 66.99 65.48 66.82 12,867,575 +0.74(+1.12%)
Nov 27, 2018 65.46 66.55 65.31 66.08 13,159,884 +0.39(+0.59%)
Nov 26, 2018 65.98 66.12 65.21 65.69 13,054,399 -0.01(-0.02%)
Nov 23, 2018 66.24 66.24 65.26 65.70 7,779,700 -1.07(-1.60%)
Nov 21, 2018 66.77 66.77 66.77 0 -0.41(-0.61%)
Nov 20, 2018 67.39 67.88 66.76 67.18 11,207,884 -0.73(-1.07%)
Nov 19, 2018 68.10 68.47 67.23 67.91 10,829,525 -0.25(-0.37%)
Nov 16, 2018 67.30 68.53 67.09 68.16 9,287,800 +0.54(+0.80%)
Nov 15, 2018 66.71 67.76 66.36 67.62 15,244,985 +0.58(+0.87%)
Nov 14, 2018 67.30 67.95 66.73 67.04 13,317,642 -0.37(-0.55%)
Nov 13, 2018 67.94 68.28 67.10 67.41 16,634,550 -0.50(-0.74%)
Nov 12, 2018 68.44 68.94 67.80 67.91 12,783,977 -0.69(-1.01%)
Nov 09, 2018 68.49 68.96 68.08 68.60 8,637,200 -0.12(-0.17%)
Nov 08, 2018 67.78 68.98 67.63 68.72 14,080,085 +0.56(+0.82%)
Nov 07, 2018 66.29 68.21 66.04 68.16 16,464,209 +2.15(+3.26%)
Nov 06, 2018 64.30 66.08 64.25 66.01 16,063,784 +1.53(+2.37%)
Nov 05, 2018 63.93 65.13 63.82 64.48 23,242,508 +0.16(+0.25%)
Nov 02, 2018 61.99 65.68 61.90 64.32 45,572,900 +5.69(+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.