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 9,554,925 +0.29(+0.62%)
Aug 30, 2017 46.63 47.13 46.63 47.05 6,483,162 +0.36(+0.78%)
Aug 29, 2017 46.63 46.85 46.60 46.68 7,199,091 -0.26(-0.55%)
Aug 28, 2017 47.06 47.10 46.61 46.94 7,696,597 +0.03(+0.07%)
Aug 25, 2017 47.13 47.19 46.76 46.91 9,967,519 +0.36(+0.78%)
Aug 24, 2017 46.82 46.98 46.40 46.55 10,100,641 -0.12(-0.26%)
Aug 23, 2017 46.56 46.68 46.30 46.67 13,719,236 -0.32(-0.68%)
Aug 22, 2017 46.16 47.24 46.07 46.99 16,858,440 +1.12(+2.45%)
Aug 21, 2017 45.86 46.18 45.56 45.86 14,777,444 +0.39(+0.85%)
Aug 18, 2017 45.67 45.81 45.37 45.48 12,017,986 -0.29(-0.64%)
Aug 17, 2017 46.01 46.41 45.73 45.77 8,634,700 -0.40(-0.86%)
Aug 16, 2017 45.96 46.53 45.95 46.17 8,882,293 +0.30(+0.66%)
Aug 15, 2017 46.09 46.10 45.64 45.86 7,734,351 -0.06(-0.13%)
Aug 14, 2017 46.25 46.25 45.91 45.92 8,606,222 +0.03(+0.08%)
Aug 11, 2017 45.78 46.08 45.78 45.89 10,702,137 +0.09(+0.21%)
Aug 10, 2017 46.18 46.37 45.73 45.79 15,334,476 -0.58(-1.25%)
Aug 09, 2017 46.97 46.97 45.99 46.37 19,371,916 -0.67(-1.43%)
Aug 08, 2017 47.93 47.96 46.91 47.05 12,856,604 -0.74(-1.55%)
Aug 07, 2017 47.76 48.05 47.61 47.79 8,444,278 +0.16(+0.34%)
Aug 04, 2017 48.15 47.32 47.62 10,686,128 -0.21(-0.43%)
Aug 03, 2017 47.80 48.21 47.68 47.83 15,518,609 +0.21(+0.45%)
Aug 02, 2017 47.03 47.63 46.96 47.62 17,187,204 +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.