Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 46.88 47.07 46.36 47.01 21,093,518 +0.64(+1.39%)
Jul 31, 2017 46.80 46.97 46.34 46.37 23,630,162 -0.02(-0.04%)
Jul 28, 2017 47.44 48.07 45.88 46.39 62,226,984 -4.72(-9.24%)
Jul 27, 2017 50.04 51.25 49.76 51.11 27,078,046 +1.34(+2.69%)
Jul 26, 2017 50.51 50.55 49.64 49.77 10,214,999 -0.52(-1.04%)
Jul 25, 2017 50.01 50.55 49.81 50.30 9,234,888 +0.46(+0.91%)
Jul 24, 2017 49.82 50.04 49.76 49.84 8,663,955 +0.03(+0.07%)
Jul 21, 2017 49.76 50.04 49.68 49.81 7,819,566 -0.04(-0.09%)
Jul 20, 2017 50.18 50.55 49.82 49.85 12,277,467 -0.07(-0.14%)
Jul 19, 2017 49.95 50.18 49.75 49.92 9,549,802 -0.09(-0.17%)
Jul 18, 2017 49.93 50.32 49.56 50.00 9,146,913 -0.10(-0.21%)
Jul 17, 2017 50.45 50.57 50.06 50.11 7,885,962 -0.37(-0.73%)
Jul 14, 2017 50.61 50.08 50.48 6,334,334 +0.33(+0.65%)
Jul 13, 2017 50.51 50.57 49.93 50.15 9,848,608 -0.14(-0.27%)
Jul 12, 2017 50.00 50.43 49.84 50.29 8,313,940 +0.55(+1.11%)
Jul 11, 2017 49.75 49.89 49.42 49.74 6,312,161 +0.08(+0.16%)
Jul 10, 2017 49.98 50.12 49.61 49.66 5,624,424 -0.20(-0.40%)
Jul 07, 2017 49.64 50.13 49.45 49.86 8,472,647 +0.38(+0.76%)
Jul 06, 2017 49.76 49.32 49.48 10,344,991 -0.29(-0.59%)
Jul 05, 2017 50.19 50.25 49.65 49.77 9,048,475 -0.27(-0.53%)
Jul 03, 2017 50.60 50.67 50.04 50.04 5,326,092 -0.05(-0.10%)
Jun 30, 2017 50.41 50.64 50.07 50.09 9,448,790 -0.04(-0.09%)
Jun 29, 2017 50.83 50.84 49.78 50.13 8,638,651 -0.70(-1.39%)
Jun 28, 2017 50.73 50.90 50.51 50.84 6,308,423 +0.19(+0.37%)
Jun 27, 2017 51.15 51.28 50.52 50.65 6,579,735 -0.58(-1.14%)
Jun 26, 2017 51.56 51.67 50.97 51.23 6,605,776 -0.15(-0.28%)
Jun 23, 2017 51.69 51.38 7,531,171 +0.26(+0.50%)
Jun 22, 2017 51.62 51.63 51.03 51.12 6,521,318 -0.39(-0.75%)
Jun 21, 2017 51.54 51.81 51.29 51.51 7,016,541 +0.09(+0.17%)
Jun 20, 2017 52.38 52.40 51.28 51.42 8,131,985 -0.89(-1.71%)
Jun 19, 2017 51.84 52.40 51.64 52.31 7,890,331 +0.65(+1.26%)
Jun 16, 2017 51.45 51.68 51.09 51.66 13,413,327 +0.04(+0.08%)
Jun 15, 2017 51.47 51.78 51.12 51.62 8,749,018 -0.15(-0.30%)
Jun 14, 2017 52.12 52.25 51.42 51.77 11,295,662 -0.56(-1.07%)
Jun 13, 2017 52.50 52.62 52.05 52.33 10,925,016 -0.32(-0.60%)
Jun 12, 2017 53.09 53.25 52.09 52.65 12,888,497 -0.77(-1.45%)
Jun 09, 2017 53.58 53.67 53.15 53.42 13,085,107 -0.04(-0.08%)
Jun 08, 2017 54.50 54.62 53.28 53.47 13,141,495 -1.08(-1.98%)
Jun 07, 2017 55.09 55.23 54.41 54.55 9,732,838 -0.57(-1.03%)
Jun 06, 2017 55.17 55.28 55.06 55.12 6,342,555 -0.09(-0.17%)
Jun 05, 2017 55.71 55.73 55.13 55.21 7,926,357 -0.26(-0.46%)
Jun 02, 2017 54.87 55.56 54.72 55.47 9,127,018 +0.70(+1.29%)
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.