Starbucks Corp (NQ: SBUX )

105.88 USD -5.54 (-4.97%)
Official Closing Price Updated: 5:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 58.39 58.51 57.46 57.57 7,854,445 -0.79(-1.35%)
Apr 27, 2018 58.07 58.98 57.50 58.36 11,975,153 -1.02(-1.72%)
Apr 26, 2018 58.11 60.18 57.85 59.38 14,509,176 +1.67(+2.89%)
Apr 25, 2018 58.27 58.27 57.29 57.71 8,366,995 -0.10(-0.17%)
Apr 24, 2018 58.48 58.66 57.65 57.81 7,793,565 -0.35(-0.60%)
Apr 23, 2018 58.01 58.73 57.69 58.16 8,444,396 +0.16(+0.28%)
Apr 20, 2018 59.03 59.18 57.79 58.00 12,037,567 -1.22(-2.06%)
Apr 19, 2018 59.42 59.49 58.73 59.22 6,280,126 -0.28(-0.47%)
Apr 18, 2018 59.73 59.83 59.44 59.50 5,913,993 -0.33(-0.55%)
Apr 17, 2018 59.75 60.00 59.40 59.83 6,139,571 +0.40(+0.67%)
Apr 16, 2018 59.13 59.69 58.84 59.43 6,119,171 +0.19(+0.32%)
Apr 13, 2018 59.00 59.55 59.00 59.24 6,689,776 -0.19(-0.32%)
Apr 12, 2018 59.66 60.12 59.42 59.43 6,088,247 +0.01(+0.02%)
Apr 11, 2018 59.19 59.71 59.00 59.42 5,508,027 +0.01(+0.02%)
Apr 10, 2018 59.11 59.49 58.87 59.41 6,671,688 +0.71(+1.21%)
Apr 09, 2018 58.54 59.37 58.42 58.70 8,023,576 +0.36(+0.62%)
Apr 06, 2018 58.78 59.13 58.09 58.34 8,264,473 -0.80(-1.35%)
Apr 05, 2018 59.00 59.27 58.85 59.14 6,283,461 +0.31(+0.53%)
Apr 04, 2018 57.25 58.97 57.21 58.83 7,891,290 +0.83(+1.43%)
Apr 03, 2018 56.55 58.04 56.45 58.00 10,907,607 +1.76(+3.13%)
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.