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, 2018 49.76 49.95 49.30 49.39 15,083,304 -0.33(-0.66%)
Jan 30, 2018 49.52 49.58 49.35 49.72 16,491,689 +0.15(+0.30%)
Jan 29, 2018 50.04 50.72 49.48 49.58 21,726,720 -0.84(-1.67%)
Jan 26, 2018 50.38 50.58 49.17 50.42 59,636,812 -2.23(-4.23%)
Jan 25, 2018 53.06 53.21 52.52 52.65 18,506,728 -0.24(-0.46%)
Jan 24, 2018 53.48 53.85 52.37 52.89 13,710,349 -0.75(-1.39%)
Jan 23, 2018 53.32 53.83 53.16 53.64 12,429,164 +0.24(+0.46%)
Jan 22, 2018 53.07 53.45 52.84 53.39 13,738,745 +0.13(+0.24%)
Jan 19, 2018 53.22 53.44 52.99 53.26 9,617,320 +0.15(+0.28%)
Jan 18, 2018 52.74 52.81 53.12 10,547,842 +0.37(+0.71%)
Jan 17, 2018 53.04 53.32 52.62 52.74 9,691,765 +0.09(+0.17%)
Jan 16, 2018 52.45 53.05 52.43 52.65 9,160,958 +0.14(+0.27%)
Jan 12, 2018 52.52 52.52 52.52 0 +0.35(+0.67%)
Jan 11, 2018 51.96 52.18 51.71 52.17 6,677,009 +0.16(+0.30%)
Jan 10, 2018 52.17 52.28 52.01 9,952,106 +0.56(+1.08%)
Jan 09, 2018 51.47 51.71 51.18 51.45 6,019,100 -0.11(-0.22%)
Jan 08, 2018 51.72 51.88 50.92 51.57 7,286,555 -0.26(-0.50%)
Jan 05, 2018 51.52 51.90 51.36 51.83 6,955,699 +0.59(+1.15%)
Jan 04, 2018 51.29 51.65 51.06 51.24 6,639,290 +0.19(+0.37%)
Jan 03, 2018 50.37 51.26 50.25 51.05 8,601,173 +0.94(+1.87%)
Jan 02, 2018 50.39 50.44 49.98 50.11 8,299,170 +0.17(+0.35%)
Dec 29, 2017 49.93 49.93 49.93 0 -0.33(-0.66%)
Dec 28, 2017 49.97 50.43 49.82 50.26 5,801,898 +0.47(+0.94%)
Dec 27, 2017 49.72 50.12 49.72 49.79 5,534,625 +0.11(+0.23%)
Dec 26, 2017 49.79 50.06 49.60 49.68 6,378,651 -0.14(-0.28%)
Dec 22, 2017 50.05 50.35 49.66 49.82 8,222,048 -0.24(-0.49%)
Dec 21, 2017 50.38 50.55 49.99 50.06 6,870,712 -0.13(-0.26%)
Dec 20, 2017 50.62 50.68 50.16 50.19 8,267,921 -0.24(-0.48%)
Dec 19, 2017 50.54 50.93 50.37 50.44 9,139,185 -0.02(-0.03%)
Dec 18, 2017 50.81 51.07 50.33 50.45 10,065,607 -0.23(-0.45%)
Dec 15, 2017 51.52 51.62 50.57 50.68 25,987,484 -1.23(-2.36%)
Dec 14, 2017 51.93 52.21 51.72 51.91 10,289,300 +0.18(+0.35%)
Dec 13, 2017 51.68 52.07 51.56 51.72 8,886,280 +0.19(+0.37%)
Dec 12, 2017 51.29 51.61 51.19 51.53 6,950,176 +0.17(+0.34%)
Dec 11, 2017 50.77 51.60 50.68 51.36 11,830,892 +0.40(+0.78%)
Dec 08, 2017 50.88 51.16 50.52 50.96 11,444,479 -0.46(-0.90%)
Dec 07, 2017 51.40 51.54 51.09 51.42 6,939,718 -0.12(-0.24%)
Dec 06, 2017 51.63 52.02 51.50 51.54 9,705,650 -0.05(-0.10%)
Dec 05, 2017 51.52 51.89 51.22 51.59 12,991,487 +0.50(+0.99%)
Dec 04, 2017 50.03 51.46 49.99 51.09 15,298,771 +1.25(+2.51%)
Dec 01, 2017 49.99 50.17 49.12 49.84 14,671,663 -0.43(-0.86%)
Nov 30, 2017 50.12 50.55 49.97 50.27 13,237,129 +0.27(+0.54%)
Nov 29, 2017 49.31 50.15 49.30 50.00 11,521,956 +0.74(+1.50%)
Nov 28, 2017 48.72 49.32 48.61 49.26 11,195,842 +0.65(+1.34%)
Nov 27, 2017 49.49 48.47 48.61 12,168,798 -0.77(-1.57%)
Nov 24, 2017 49.72 49.72 49.31 49.39 4,001,548 -0.30(-0.59%)
Nov 22, 2017 49.62 49.72 49.38 49.68 8,406,473 -0.10(-0.21%)
Nov 21, 2017 49.52 50.05 49.45 49.79 7,216,674 +0.39(+0.79%)
Nov 20, 2017 49.27 49.60 49.19 49.39 7,314,750 -0.10(-0.21%)
Nov 17, 2017 49.77 49.93 49.42 49.50 7,259,144 -0.27(-0.54%)
Nov 16, 2017 49.49 49.92 49.34 49.77 9,558,304 +0.47(+0.95%)
Nov 15, 2017 49.40 49.61 49.13 49.30 10,213,521 +0.06(+0.12%)
Nov 14, 2017 48.84 49.30 48.79 49.24 8,969,588 +0.25(+0.51%)
Nov 13, 2017 49.13 49.42 48.91 48.99 8,840,361 -0.35(-0.70%)
Nov 10, 2017 49.61 49.64 48.90 49.33 9,169,312 -0.28(-0.56%)
Nov 09, 2017 49.47 49.87 49.11 49.61 17,087,112 -0.48(-0.95%)
Nov 08, 2017 49.32 50.17 49.30 50.09 15,644,988 +0.60(+1.21%)
Nov 07, 2017 48.72 49.55 48.72 49.49 12,910,080 +0.56(+1.15%)
Nov 06, 2017 48.42 49.03 48.11 48.93 12,526,505 +0.47(+0.96%)
Nov 03, 2017 46.84 49.25 46.75 48.46 33,269,246 +1.00(+2.11%)
Nov 02, 2017 47.70 47.91 47.37 47.46 19,460,672 -0.22(-0.47%)
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.