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 (%)
Jan 31, 2019 60.52 61.68 59.54 60.48 27,299,384 -0.01(-0.01%)
Jan 30, 2019 59.57 60.54 59.51 60.49 13,183,272 +0.99(+1.66%)
Jan 29, 2019 59.47 59.91 58.76 59.50 12,052,783 +0.12(+0.21%)
Jan 28, 2019 58.75 59.43 58.50 59.38 12,998,331 -0.17(-0.28%)
Jan 25, 2019 59.49 60.08 58.67 59.55 24,660,090 +2.09(+3.63%)
Jan 24, 2019 59.12 59.26 55.86 57.46 33,408,084 -1.50(-2.54%)
Jan 23, 2019 58.47 59.20 58.41 58.96 13,937,565 +0.92(+1.59%)
Jan 22, 2019 57.60 58.77 57.47 58.04 18,486,872 +0.61(+1.07%)
Jan 18, 2019 57.52 57.52 56.68 57.43 11,080,704 +0.37(+0.65%)
Jan 17, 2019 56.52 57.15 56.45 57.05 7,624,155 +0.45(+0.80%)
Jan 16, 2019 56.98 57.53 56.58 56.60 9,130,752 -0.28(-0.48%)
Jan 15, 2019 56.43 57.36 56.32 56.88 8,934,771 +0.63(+1.12%)
Jan 14, 2019 56.23 56.86 55.90 56.25 11,185,531 -0.32(-0.56%)
Jan 11, 2019 55.29 56.66 54.74 56.57 15,554,063 -0.41(-0.72%)
Jan 10, 2019 56.46 57.15 56.13 56.97 11,714,493 +0.28(+0.49%)
Jan 09, 2019 56.49 56.84 55.87 56.70 14,736,292 +0.23(+0.41%)
Jan 08, 2019 56.75 57.06 55.96 56.47 12,176,426 +0.04(+0.08%)
Jan 07, 2019 56.23 57.02 55.69 56.42 11,646,849 +0.00(+0.00%)
Jan 04, 2019 55.39 57.03 55.10 56.42 14,302,131 +1.81(+3.32%)
Jan 03, 2019 56.33 56.56 54.49 54.61 16,464,339 -2.48(-4.34%)
Jan 02, 2019 56.52 57.13 56.10 57.09 11,369,864 -0.07(-0.12%)
Dec 31, 2018 56.60 57.35 56.50 57.16 8,664,042 +0.90(+1.59%)
Dec 28, 2018 56.19 56.91 56.07 56.26 8,688,828 +0.17(+0.30%)
Dec 27, 2018 55.58 56.13 54.69 56.10 12,740,050 +0.11(+0.19%)
Dec 26, 2018 54.10 56.12 53.85 55.99 18,752,916 +2.24(+4.16%)
Dec 24, 2018 54.57 54.87 53.63 53.75 7,124,026 -0.74(-1.35%)
Dec 21, 2018 55.31 56.10 54.48 54.49 26,504,188 -0.67(-1.22%)
Dec 20, 2018 56.46 56.63 54.54 55.16 22,831,294 -1.70(-2.98%)
Dec 19, 2018 57.84 58.49 56.52 56.86 16,210,609 -0.76(-1.32%)
Dec 18, 2018 57.49 58.05 57.29 57.62 11,855,679 +0.40(+0.70%)
Dec 17, 2018 57.69 58.25 56.88 57.22 17,060,466 -0.77(-1.33%)
Dec 14, 2018 57.20 58.44 56.43 57.99 18,966,006 -1.39(-2.35%)
Dec 13, 2018 58.84 59.66 58.70 59.39 11,272,343 +0.69(+1.18%)
Dec 12, 2018 58.58 59.41 58.58 58.70 12,524,021 +0.19(+0.32%)
Dec 11, 2018 58.78 59.40 58.15 58.51 12,284,261 +0.38(+0.66%)
Dec 10, 2018 58.11 58.40 57.20 58.13 13,684,078 +0.02(+0.03%)
Dec 07, 2018 58.73 59.15 57.87 58.11 12,457,807 -0.96(-1.62%)
Dec 06, 2018 58.70 59.18 58.22 59.07 19,401,090 -0.09(-0.15%)
Dec 04, 2018 59.89 60.49 58.98 59.16 15,271,725 -0.75(-1.26%)
Dec 03, 2018 59.80 60.41 59.17 59.91 15,586,373 +0.69(+1.17%)
Nov 30, 2018 59.34 59.81 59.16 59.22 30,767,766 -0.14(-0.24%)
Nov 29, 2018 59.18 59.72 58.69 59.36 10,788,461 +0.05(+0.09%)
Nov 28, 2018 58.74 59.46 58.12 59.31 14,497,238 +0.66(+1.12%)
Nov 27, 2018 58.10 59.07 57.97 58.65 14,826,568 +0.35(+0.59%)
Nov 26, 2018 58.56 58.69 57.88 58.31 14,707,723 -0.01(-0.02%)
Nov 23, 2018 58.79 58.79 57.92 58.31 8,764,990 -0.95(-1.60%)
Nov 21, 2018 59.26 59.26 59.26 0 -0.36(-0.61%)
Nov 20, 2018 59.81 60.25 59.26 59.63 12,627,349 -0.65(-1.07%)
Nov 19, 2018 60.44 60.77 59.67 60.28 12,201,072 -0.22(-0.37%)
Nov 16, 2018 59.73 60.83 59.55 60.50 10,464,089 +0.48(+0.80%)
Nov 15, 2018 59.21 60.14 58.90 60.02 17,175,744 +0.51(+0.87%)
Nov 14, 2018 59.73 60.31 59.23 59.50 15,004,306 -0.01(-0.01%)
Nov 13, 2018 59.98 60.28 59.24 59.51 18,841,922 -0.44(-0.74%)
Nov 12, 2018 60.42 60.86 59.86 59.95 14,480,385 -0.61(-1.01%)
Nov 09, 2018 60.47 60.88 60.10 60.56 9,783,339 -0.11(-0.17%)
Nov 08, 2018 59.84 60.90 59.71 60.67 15,948,484 +0.49(+0.82%)
Nov 07, 2018 58.52 60.22 58.30 60.17 18,648,976 +1.90(+3.26%)
Nov 06, 2018 56.77 58.34 56.72 58.28 18,195,416 +1.35(+2.37%)
Nov 05, 2018 56.44 57.50 56.34 56.93 26,326,742 +0.14(+0.25%)
Nov 02, 2018 54.73 57.99 54.65 56.78 51,620,332 +5.02(+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.