Skip to main content

Starbucks Corp (NQ: SBUX )

96.28 -0.16 (-0.17%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.60 47.72 47.20 47.32 10,265,104 -0.28(-0.60%)
Oct 30, 2017 47.28 47.66 46.94 47.61 7,452,274 +0.25(+0.53%)
Oct 27, 2017 47.31 47.56 47.19 47.36 11,499,052 -0.03(-0.05%)
Oct 26, 2017 47.03 48.11 47.03 47.38 14,151,284 +0.65(+1.38%)
Oct 25, 2017 46.80 46.93 46.30 46.73 9,596,886 -0.10(-0.22%)
Oct 24, 2017 46.92 47.08 46.61 46.84 9,060,642 +0.01(+0.02%)
Oct 23, 2017 47.26 47.40 46.75 46.83 11,717,453 -0.26(-0.55%)
Oct 20, 2017 47.73 47.80 46.75 47.09 13,606,442 -0.72(-1.50%)
Oct 19, 2017 47.53 47.93 47.37 47.80 6,628,964 +0.16(+0.34%)
Oct 18, 2017 46.99 47.83 46.79 47.64 9,618,065 +0.60(+1.28%)
Oct 17, 2017 47.34 47.66 46.85 47.04 13,011,003 -0.35(-0.73%)
Oct 16, 2017 48.04 48.15 47.37 47.38 8,409,786 -0.70(-1.45%)
Oct 13, 2017 48.32 48.69 47.99 48.08 7,221,094 -0.22(-0.45%)
Oct 12, 2017 48.04 48.56 47.73 48.30 8,383,601 +0.28(+0.59%)
Oct 11, 2017 47.86 48.15 47.68 48.01 10,292,996 +0.19(+0.40%)
Oct 10, 2017 48.19 47.53 47.82 7,617,847 +0.35(+0.73%)
Oct 09, 2017 47.78 47.88 47.43 47.48 6,747,649 -0.13(-0.27%)
Oct 06, 2017 47.04 47.85 46.81 47.61 12,256,569 +0.49(+1.04%)
Oct 05, 2017 46.65 47.43 46.53 47.11 9,264,237 +0.58(+1.24%)
Oct 04, 2017 46.70 46.77 46.33 46.54 6,453,255 -0.05(-0.11%)
Oct 03, 2017 46.60 46.89 46.52 46.59 7,112,087 +0.16(+0.33%)
Oct 02, 2017 46.48 46.63 46.38 46.43 6,902,216 +0.09(+0.19%)
Sep 29, 2017 46.86 47.00 46.06 46.35 13,842,015 -0.68(-1.45%)
Sep 28, 2017 47.30 47.53 46.99 47.03 8,815,604 -0.42(-0.89%)
Sep 27, 2017 47.68 47.98 47.44 47.45 10,047,441 -0.12(-0.25%)
Sep 26, 2017 47.51 47.65 47.28 47.57 9,296,311 +0.16(+0.33%)
Sep 25, 2017 47.44 47.65 47.20 47.42 11,869,834 -0.12(-0.25%)
Sep 22, 2017 47.50 47.63 47.34 47.54 8,054,205 +0.07(+0.15%)
Sep 21, 2017 47.50 47.61 47.34 47.47 8,318,878 -0.12(-0.25%)
Sep 20, 2017 47.10 47.62 47.10 47.59 8,204,825 +0.46(+0.97%)
Sep 19, 2017 47.32 47.36 47.08 47.13 6,011,206 -0.06(-0.13%)
Sep 18, 2017 47.43 47.11 47.19 7,356,781 +0.02(+0.04%)
Sep 15, 2017 46.98 47.28 46.73 47.18 12,451,845 +0.12(+0.26%)
Sep 14, 2017 46.92 47.21 46.68 47.05 9,572,435 +0.21(+0.44%)
Sep 13, 2017 46.21 47.22 46.15 46.85 14,819,534 +0.65(+1.40%)
Sep 12, 2017 46.58 46.64 46.02 46.20 11,981,578 -0.41(-0.89%)
Sep 11, 2017 46.42 46.71 46.26 46.61 10,793,733 +0.46(+0.99%)
Sep 08, 2017 46.07 46.41 45.78 46.16 13,645,138 +0.02(+0.04%)
Sep 07, 2017 46.96 47.18 45.95 46.14 15,994,646 -0.72(-1.55%)
Sep 06, 2017 47.56 47.70 46.71 46.86 13,179,044 -0.71(-1.49%)
Sep 05, 2017 47.42 47.63 47.12 47.57 10,615,914 +0.17(+0.36%)
Sep 01, 2017 47.37 47.59 47.36 47.40 8,919,041 +0.06(+0.13%)
Aug 31, 2017 47.18 47.45 47.09 47.34 9,555,014 +0.29(+0.62%)
Aug 30, 2017 46.63 47.13 46.63 47.05 6,483,222 +0.36(+0.78%)
Aug 29, 2017 46.63 46.85 46.60 46.68 7,199,158 -0.26(-0.55%)
Aug 28, 2017 47.06 47.10 46.61 46.94 7,696,668 +0.03(+0.07%)
Aug 25, 2017 47.13 47.19 46.76 46.91 9,967,611 +0.36(+0.78%)
Aug 24, 2017 46.82 46.98 46.40 46.55 10,100,734 -0.12(-0.26%)
Aug 23, 2017 46.56 46.68 46.30 46.67 13,719,363 -0.32(-0.68%)
Aug 22, 2017 46.16 47.24 46.07 46.99 16,858,596 +1.12(+2.45%)
Aug 21, 2017 45.85 46.18 45.56 45.86 14,777,581 +0.39(+0.85%)
Aug 18, 2017 45.66 45.81 45.37 45.48 12,018,098 -0.29(-0.64%)
Aug 17, 2017 46.01 46.41 45.73 45.77 8,634,780 -0.40(-0.86%)
Aug 16, 2017 45.96 46.53 45.95 46.17 8,882,376 +0.30(+0.66%)
Aug 15, 2017 46.09 46.10 45.64 45.86 7,734,423 -0.06(-0.13%)
Aug 14, 2017 46.25 46.25 45.91 45.92 8,606,302 +0.03(+0.08%)
Aug 11, 2017 45.78 46.08 45.78 45.89 10,702,236 +0.09(+0.21%)
Aug 10, 2017 46.18 46.37 45.73 45.79 15,334,618 -0.58(-1.25%)
Aug 09, 2017 46.97 46.97 45.99 46.37 19,372,096 -0.67(-1.43%)
Aug 08, 2017 47.93 47.96 46.91 47.05 12,856,723 -0.74(-1.55%)
Aug 07, 2017 47.76 48.05 47.61 47.79 8,444,356 +0.16(+0.34%)
Aug 04, 2017 48.15 47.32 47.62 10,686,226 -0.21(-0.43%)
Aug 03, 2017 47.80 48.21 47.68 47.83 15,518,752 +0.21(+0.45%)
Aug 02, 2017 47.03 47.63 46.96 47.62 17,187,362 +0.60(+1.28%)
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.