Starbucks Corp (NQ: SBUX )

108.46 USD -5.51 (-4.84%)
Official Closing Price Updated: 2:14 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 57.64 58.14 57.47 57.82 11,509,124 +0.31(+0.54%)
Nov 29, 2017 56.71 57.68 56.70 57.51 10,017,854 +0.85(+1.50%)
Nov 28, 2017 56.03 56.72 55.91 56.66 9,734,311 +0.75(+1.34%)
Nov 27, 2017 56.92 55.75 55.91 10,580,255 -0.89(-1.57%)
Nov 24, 2017 57.19 57.19 56.71 56.80 3,479,177 -0.34(-0.60%)
Nov 22, 2017 57.07 57.18 56.79 57.14 7,309,073 -0.12(-0.21%)
Nov 21, 2017 56.96 57.56 56.88 57.26 6,274,593 +0.45(+0.79%)
Nov 20, 2017 56.67 57.05 56.58 56.81 6,359,866 -0.12(-0.21%)
Nov 17, 2017 57.24 57.43 56.84 56.93 6,311,519 -0.31(-0.54%)
Nov 16, 2017 56.92 57.42 56.75 57.24 8,310,541 +0.54(+0.95%)
Nov 15, 2017 56.82 57.06 56.51 56.70 8,880,225 -0.23(-0.40%)
Nov 14, 2017 56.47 57.00 56.41 56.93 7,757,582 +0.29(+0.51%)
Nov 13, 2017 56.81 57.14 56.55 56.64 7,645,816 -0.40(-0.70%)
Nov 10, 2017 57.36 57.39 56.54 57.04 7,930,318 -0.32(-0.56%)
Nov 09, 2017 57.20 57.66 56.78 57.36 14,778,233 -0.55(-0.95%)
Nov 08, 2017 57.03 58.01 57.00 57.91 13,530,975 +0.69(+1.21%)
Nov 07, 2017 56.33 57.29 56.33 57.22 11,165,619 +0.65(+1.15%)
Nov 06, 2017 55.99 56.69 55.63 56.57 10,833,874 +0.54(+0.96%)
Nov 03, 2017 54.16 56.94 54.05 56.03 28,773,774 +1.16(+2.11%)
Nov 02, 2017 55.15 55.39 54.77 54.87 16,831,069 -0.26(-0.47%)
Nov 01, 2017 55.10 55.59 54.94 55.13 7,189,489 +0.29(+0.53%)
Oct 31, 2017 55.16 55.30 54.70 54.84 8,857,829 -0.33(-0.60%)
Oct 30, 2017 54.79 55.23 54.40 55.17 6,430,619 +0.29(+0.53%)
Oct 27, 2017 54.83 55.12 54.69 54.88 9,922,611 -0.03(-0.05%)
Oct 26, 2017 54.50 55.75 54.50 54.91 12,211,240 +0.75(+1.38%)
Oct 25, 2017 54.24 54.39 53.66 54.16 8,281,219 -0.12(-0.22%)
Oct 24, 2017 54.37 54.56 54.02 54.28 7,818,490 +0.01(+0.02%)
Oct 23, 2017 54.77 54.94 54.18 54.27 10,111,071 -0.30(-0.55%)
Oct 20, 2017 55.31 55.40 54.17 54.57 11,741,092 -0.83(-1.50%)
Oct 19, 2017 55.08 55.54 54.90 55.40 5,720,179 +0.19(+0.34%)
Oct 18, 2017 54.46 55.43 54.22 55.21 8,299,494 +0.70(+1.28%)
Oct 17, 2017 54.86 55.23 54.29 54.51 11,227,284 -0.40(-0.73%)
Oct 16, 2017 55.67 55.80 54.90 54.91 7,256,862 -0.81(-1.45%)
Oct 13, 2017 56.00 56.43 55.61 55.72 6,231,132 -0.25(-0.45%)
Oct 12, 2017 55.67 56.27 55.31 55.97 7,234,267 +0.33(+0.59%)
Oct 11, 2017 55.46 55.80 55.26 55.64 8,881,897 +0.22(+0.40%)
Oct 10, 2017 55.85 55.08 55.42 6,573,493 +0.40(+0.73%)
Oct 09, 2017 55.37 55.49 54.96 55.02 5,822,593 -0.15(-0.27%)
Oct 06, 2017 54.51 55.45 54.24 55.17 10,576,278 +0.57(+1.04%)
Oct 05, 2017 54.06 54.97 53.92 54.60 7,994,174 +0.67(+1.24%)
Oct 04, 2017 54.12 54.20 53.69 53.93 5,568,558 -0.06(-0.11%)
Oct 03, 2017 54.00 54.34 53.91 53.99 6,137,069 +0.18(+0.33%)
Oct 02, 2017 53.86 54.04 53.75 53.81 5,955,970 +0.10(+0.19%)
Sep 29, 2017 54.31 54.47 53.38 53.71 11,944,370 -0.79(-1.45%)
Sep 28, 2017 54.81 55.08 54.45 54.50 7,607,045 -0.49(-0.89%)
Sep 27, 2017 55.25 55.60 54.98 54.99 8,670,006 -0.14(-0.25%)
Sep 26, 2017 55.06 55.22 54.79 55.13 8,021,851 +0.18(+0.33%)
Sep 25, 2017 54.98 55.22 54.70 54.95 10,242,561 -0.14(-0.25%)
Sep 22, 2017 55.05 55.20 54.86 55.09 6,950,029 +0.08(+0.15%)
Sep 21, 2017 55.05 55.17 54.86 55.01 7,178,417 -0.14(-0.25%)
Sep 20, 2017 54.58 55.18 54.58 55.15 7,080,000 +0.53(+0.97%)
Sep 19, 2017 54.84 54.88 54.56 54.62 5,187,111 -0.07(-0.13%)
Sep 18, 2017 54.97 54.60 54.69 6,348,217 +0.02(+0.04%)
Sep 15, 2017 54.44 54.79 54.16 54.67 10,744,783 +0.14(+0.26%)
Sep 14, 2017 54.38 54.71 54.10 54.53 8,260,120 +0.24(+0.44%)
Sep 13, 2017 53.55 54.72 53.49 54.29 12,787,878 +0.75(+1.40%)
Sep 12, 2017 53.98 54.05 53.33 53.54 10,338,986 -0.48(-0.89%)
Sep 11, 2017 53.79 54.13 53.61 54.02 9,313,986 +0.53(+0.99%)
Sep 08, 2017 53.39 53.78 53.05 53.49 11,774,483 +0.02(+0.04%)
Sep 07, 2017 54.42 54.67 53.25 53.47 13,801,890 -0.84(-1.55%)
Sep 06, 2017 55.12 55.28 54.13 54.31 11,372,288 -0.82(-1.49%)
Sep 05, 2017 54.95 55.20 54.61 55.13 9,160,545 +0.20(+0.36%)
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.